Camellia Metal Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	17.500	17.900	17.500	17.600	17.600	5,000
2023-05-18	17.650	17.650	17.650	17.650	17.650	1,000
2023-05-17	17.500	17.500	17.450	17.500	17.500	4,000
2023-05-16	17.250	17.250	17.250	17.250	17.250	10,000
2023-05-15	17.400	17.450	17.200	17.200	17.200	8,000
2023-05-12	17.450	17.450	17.450	17.450	17.450	1,000
2023-05-11	17.400	17.500	17.400	17.500	17.500	2,000
2023-05-10	17.650	17.800	17.650	17.700	17.700	11,000
2023-05-09	17.650	17.650	17.600	17.650	17.650	15,000
2023-05-08	17.750	17.750	17.650	17.650	17.650	8,000
2023-05-05	18.100	18.500	18.000	18.000	18.000	91,000
2023-05-04	17.700	18.200	17.500	18.200	18.200	31,000
2023-05-03	17.400	17.950	17.150	17.700	17.700	16,000
2023-05-02	17.150	17.300	17.150	17.300	17.300	6,000
2023-04-28	17.350	17.350	17.100	17.250	17.250	10,000
2023-04-27	17.000	17.600	16.800	16.850	16.850	25,000
2023-04-26	17.150	17.150	17.050	17.100	17.100	4,000
2023-04-25	17.450	17.600	16.700	17.150	17.150	30,000
2023-04-24	17.500	17.500	17.500	17.500	17.500	1,000
2023-04-21	17.750	17.950	17.400	17.450	17.450	20,000
2023-04-20	17.900	17.900	17.750	17.750	17.750	16,000
2023-04-19	18.250	18.250	18.000	18.000	18.000	25,000
2023-04-18	18.450	18.450	18.150	18.150	18.150	69,000
2023-04-17	18.500	18.650	18.450	18.600	18.600	38,000
2023-04-14	19.000	19.000	18.650	18.650	18.650	27,000
2023-04-13	18.500	19.000	18.450	19.000	19.000	30,000
2023-04-12	19.450	19.550	19.300	19.500	18.500	98,000
2023-04-11	19.450	19.450	19.400	19.450	18.453	8,000
2023-04-10	19.450	19.650	19.300	19.450	18.453	31,000
2023-04-07	19.250	19.650	19.250	19.400	18.405	28,114
2023-04-06	19.050	19.400	19.050	19.250	18.263	10,051
2023-03-31	19.250	19.400	19.050	19.250	18.263	18,040
2023-03-30	19.100	19.100	19.000	19.000	18.026	2,001
2023-03-29	18.950	19.100	18.950	19.100	18.121	11,000
2023-03-28	19.000	19.000	18.900	18.950	17.978	24,001
2023-03-27	18.850	19.200	18.850	19.000	18.026	37,550
2023-03-24	18.950	19.000	18.800	18.850	17.883	28,126
2023-03-23	18.600	19.150	18.600	19.150	18.168	24,073
2023-03-22	18.600	18.750	18.500	18.750	17.789	15,020
2023-03-21	18.500	18.750	18.450	18.600	17.646	20,087
2023-03-20	18.550	18.900	18.400	18.450	17.504	35,000
2023-03-17	18.850	18.850	18.550	18.800	17.836	4,000
2023-03-16	18.650	18.650	18.300	18.400	17.456	46,079
2023-03-15	19.050	19.250	18.750	18.750	17.789	21,000
2023-03-14	19.150	19.350	19.000	19.000	18.026	112,044
2023-03-13	19.700	19.800	19.350	19.500	18.500	31,001
2023-03-10	19.350	19.650	18.900	19.500	18.500	98,103
2023-03-09	20.400	20.400	19.500	19.500	18.500	101,001
2023-03-08	19.800	19.950	19.750	19.950	18.927	10,013
2023-03-07	19.750	20.350	19.750	20.000	18.974	167,134
2023-03-06	20.250	20.600	19.650	19.900	18.880	268,207
2023-03-03	19.650	19.800	19.350	19.800	18.785	153,029
2023-03-02	19.700	19.700	19.450	19.650	18.642	48,101
2023-03-01	19.500	19.700	18.950	19.700	18.690	59,064
2023-02-24	19.500	19.500	18.800	19.450	18.453	64,222
2023-02-23	18.850	19.500	18.850	19.500	18.500	102,945
2023-02-22	19.000	19.200	18.500	19.150	18.168	71,132
2023-02-21	18.300	19.000	18.200	19.000	18.026	71,231
2023-02-20	18.150	18.400	18.150	18.400	17.456	47,000
2023-02-17	18.050	18.050	18.050	18.050	17.124	18,131

← NewerPage 15 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-13	1.0000 TWD
2022-06-29	1.0000 TWD
2021-04-21	0.5000 TWD
2020-04-23	0.6000 TWD
2019-08-21	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.