Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	18.150	18.250	18.100	18.250	17.314	9,350
2023-02-15	18.000	18.200	18.000	18.150	17.219	15,025
2023-02-14	18.150	18.350	18.050	18.150	17.219	17,030
2023-02-13	18.350	18.350	18.100	18.150	17.219	30,401
2023-02-10	18.400	19.300	18.200	18.600	17.646	161,411
2023-02-09	18.450	18.450	18.200	18.400	17.456	8,092
2023-02-08	18.350	18.500	18.300	18.500	17.551	11,094
2023-02-07	18.700	18.800	18.250	18.500	17.551	45,177
2023-02-06	18.200	18.350	18.200	18.350	17.409	16,000
2023-02-03	18.400	18.450	18.350	18.400	17.456	24,018
2023-02-02	18.250	18.500	18.200	18.300	17.362	42,110
2023-02-01	18.000	18.350	18.000	18.250	17.314	52,790
2023-01-31	18.150	18.150	17.900	17.900	16.982	12,034
2023-01-30	17.900	18.000	17.300	17.850	16.935	61,166
2023-01-17	18.150	18.300	17.900	17.900	16.982	19,100
2023-01-16	18.250	18.250	18.000	18.150	17.219	14,000
2023-01-13	18.450	18.450	18.000	18.250	17.314	7,004
2023-01-12	18.200	18.250	17.950	18.200	17.267	33,007
2023-01-11	17.850	18.000	17.850	17.900	16.982	22,000
2023-01-10	18.000	18.100	17.850	18.100	17.172	21,353
2023-01-09	17.850	18.100	17.750	17.950	17.030	43,011
2023-01-06	17.950	18.000	17.850	17.850	16.935	18,001
2023-01-05	18.500	18.500	17.900	17.900	16.982	16,000
2023-01-04	18.000	18.050	17.950	17.950	17.030	54,061
2023-01-03	18.100	18.100	18.000	18.000	17.077	5,050
2022-12-30	18.300	18.400	18.000	18.000	17.077	61,156
2022-12-29	18.250	18.350	17.850	18.000	17.077	73,264
2022-12-28	17.400	18.200	17.400	18.100	17.172	201,182
2022-12-27	17.800	17.800	17.600	17.650	16.745	28,000
2022-12-26	17.750	17.750	17.500	17.650	16.745	37,000
2022-12-23	17.600	17.700	17.300	17.550	16.650	34,100
2022-12-22	17.550	17.550	17.200	17.400	16.508	39,020
2022-12-21	17.250	17.800	17.250	17.250	16.365	115,100
2022-12-20	16.800	17.000	16.700	16.900	16.033	20,005
2022-12-19	17.150	17.150	16.950	16.950	16.081	26,100
2022-12-16	17.350	17.350	17.200	17.200	16.318	6,000
2022-12-15	17.500	17.600	17.300	17.350	16.460	37,002
2022-12-14	17.450	17.450	17.150	17.150	16.271	30,000
2022-12-13	17.000	17.450	17.000	17.350	16.460	59,000
2022-12-12	16.900	17.100	16.800	17.100	16.223	40,000
2022-12-09	17.150	17.200	16.900	16.900	16.033	18,000
2022-12-08	17.100	17.100	16.950	16.950	16.081	15,000
2022-12-07	17.200	17.250	16.900	17.150	16.271	27,017
2022-12-06	17.400	17.500	17.150	17.150	16.271	29,000
2022-12-05	17.450	17.600	17.350	17.500	16.603	36,101
2022-12-02	17.450	17.500	17.150	17.200	16.318	80,000
2022-12-01	17.200	17.450	17.100	17.450	16.555	47,016
2022-11-30	17.100	17.350	17.050	17.150	16.271	17,001
2022-11-29	17.050	17.350	17.050	17.100	16.223	38,019
2022-11-28	17.050	17.200	16.950	17.050	16.176	26,000
2022-11-25	17.200	17.500	17.100	17.100	16.223	34,004
2022-11-24	17.500	17.500	17.250	17.250	16.365	40,000
2022-11-23	17.050	17.200	17.050	17.050	16.176	44,010
2022-11-22	17.000	17.200	17.000	17.000	16.128	15,000
2022-11-21	17.250	17.300	16.950	16.950	16.081	78,007
2022-11-18	17.500	17.500	16.950	17.200	16.318	66,000
2022-11-17	16.200	17.300	16.200	17.100	16.223	135,006
2022-11-16	16.550	16.750	16.450	16.450	15.606	16,100
2022-11-15	16.800	16.800	16.500	16.650	15.796	58,000
2022-11-14	16.300	16.600	16.200	16.450	15.606	42,001

← NewerPage 16 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.