Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	16.400	17.150	16.200	16.200	15.369	104,047
2022-11-10	16.400	16.400	16.000	16.050	15.227	12,000
2022-11-09	16.450	16.450	16.200	16.300	15.464	15,349
2022-11-08	16.550	16.550	16.250	16.250	15.417	38,350
2022-11-07	16.550	16.650	16.350	16.350	15.512	45,000
2022-11-04	16.350	16.450	16.300	16.350	15.512	46,001
2022-11-03	16.600	16.650	16.350	16.550	15.701	34,000
2022-11-02	16.600	16.700	16.300	16.650	15.796	21,001
2022-11-01	16.400	16.800	16.400	16.500	15.654	53,050
2022-10-31	15.650	16.700	15.600	16.700	15.844	62,000
2022-10-28	16.050	16.050	15.750	15.800	14.990	19,138
2022-10-27	16.100	16.150	15.700	15.900	15.085	17,000
2022-10-26	15.900	15.900	15.650	15.750	14.942	12,001
2022-10-25	16.050	16.100	15.650	15.650	14.847	36,000
2022-10-24	16.150	16.150	15.750	15.850	15.037	23,001
2022-10-21	16.200	16.200	15.600	15.850	15.037	29,049
2022-10-20	15.800	15.900	15.700	15.900	15.085	28,002
2022-10-19	16.400	16.400	15.850	16.150	15.322	70,000
2022-10-18	16.400	16.700	16.150	16.400	15.559	21,000
2022-10-17	16.400	16.400	16.050	16.200	15.369	20,003
2022-10-14	15.500	16.400	15.450	16.400	15.559	59,061
2022-10-13	15.900	16.050	15.050	15.050	14.278	63,000
2022-10-12	15.900	16.200	15.900	15.900	15.085	12,000
2022-10-11	16.100	16.100	15.700	15.850	15.037	63,000
2022-10-07	16.700	16.800	16.500	16.500	15.654	26,000
2022-10-06	16.650	16.750	16.650	16.750	15.891	4,005
2022-10-05	16.800	16.800	16.400	16.450	15.606	28,000
2022-10-04	16.850	16.950	16.500	16.600	15.749	34,000
2022-10-03	16.850	16.850	16.400	16.550	15.701	23,000
2022-09-30	16.150	16.900	15.950	16.900	16.033	60,000
2022-09-29	15.950	16.500	15.900	16.200	15.369	26,050
2022-09-28	16.300	16.500	15.050	15.850	15.037	106,000
2022-09-27	16.600	16.600	15.850	16.300	15.464	30,000
2022-09-26	16.650	16.850	16.250	16.250	15.417	89,003
2022-09-23	16.750	16.800	16.700	16.700	15.844	27,050
2022-09-22	16.950	17.050	16.750	16.750	15.891	31,000
2022-09-21	17.150	17.150	16.850	16.900	16.033	33,000
2022-09-20	17.000	17.050	16.850	16.900	16.033	31,000
2022-09-19	17.400	17.550	16.850	16.850	15.986	119,000
2022-09-16	17.150	17.450	17.100	17.100	16.223	59,050
2022-09-15	17.250	17.550	17.200	17.250	16.365	64,000
2022-09-14	17.450	17.450	17.000	17.200	16.318	128,079
2022-09-13	18.200	18.200	17.500	17.500	16.603	178,038
2022-09-12	19.300	19.300	18.100	18.200	17.267	453,704
2022-09-08	17.350	18.800	17.100	18.800	17.836	324,136
2022-09-07	17.000	17.400	17.000	17.150	16.271	65,000
2022-09-06	17.050	17.350	16.600	17.200	16.318	153,055
2022-09-05	16.900	16.900	16.700	16.800	15.939	57,001
2022-09-02	17.000	17.100	16.850	16.900	16.033	63,000
2022-09-01	16.850	17.000	16.850	16.900	16.033	73,000
2022-08-31	16.900	16.950	16.650	16.950	16.081	56,000
2022-08-30	16.650	16.850	16.500	16.850	15.986	94,150
2022-08-29	16.150	16.700	16.150	16.650	15.796	76,000
2022-08-26	16.900	17.300	16.850	17.000	16.128	165,000
2022-08-25	16.850	17.100	16.750	16.850	15.986	68,000
2022-08-24	16.950	16.950	16.500	16.750	15.891	77,000
2022-08-23	17.100	17.100	16.650	16.750	15.891	86,000
2022-08-22	17.300	17.350	16.950	16.950	16.081	74,100
2022-08-19	17.050	17.200	16.900	17.100	16.223	166,011
2022-08-18	16.950	17.300	16.950	17.050	16.176	136,000

← NewerPage 17 of 21 · 1,222 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.