Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	16.950	17.500	16.950	16.950	16.081	285,021
2022-08-16	17.150	17.150	16.700	16.750	15.891	145,135
2022-08-15	17.100	17.150	16.700	17.050	16.176	138,000
2022-08-12	16.500	17.700	16.500	17.050	16.176	360,696
2022-08-11	16.900	16.900	16.500	16.700	15.844	128,000
2022-08-10	16.900	16.900	16.300	16.600	15.749	178,131
2022-08-09	16.100	17.550	16.000	17.000	16.128	315,567
2022-08-08	16.450	16.450	16.150	16.250	15.417	140,157
2022-08-05	17.600	17.700	16.300	16.450	15.606	644,486
2022-08-04	15.350	16.750	15.350	16.750	15.891	713,080
2022-08-03	15.600	15.700	15.200	15.250	14.468	44,275
2022-08-02	16.050	16.300	15.500	15.600	14.800	110,320
2022-08-01	15.350	16.450	15.350	16.250	15.417	278,577
2022-07-29	15.250	15.400	15.200	15.250	14.468	31,040
2022-07-28	15.400	15.400	15.150	15.250	14.468	55,153
2022-07-27	15.650	15.650	15.450	15.600	14.800	34,404
2022-07-26	15.400	15.500	15.350	15.450	14.658	32,192
2022-07-25	15.900	15.900	15.300	15.600	14.800	76,128
2022-07-22	15.250	15.900	15.250	15.650	14.847	103,534
2022-07-21	15.000	15.150	14.700	15.050	14.278	63,264
2022-07-20	15.350	15.500	15.000	15.200	14.421	40,395
2022-07-19	14.800	15.150	14.500	15.000	14.231	48,050
2022-07-18	14.600	14.950	14.600	14.800	14.041	40,000
2022-07-15	14.600	14.650	14.550	14.600	13.851	20,160
2022-07-14	14.300	14.850	14.250	14.750	13.994	89,578
2022-07-13	14.300	14.600	14.250	14.400	13.662	111,195
2022-07-12	15.150	15.150	14.000	14.250	13.519	122,200
2022-07-11	15.500	15.500	14.850	15.050	14.278	74,248
2022-07-08	15.600	15.800	15.300	15.300	14.515	108,360
2022-07-07	15.100	15.650	14.600	15.200	14.421	94,570
2022-07-06	15.700	15.700	15.050	15.100	14.326	36,185
2022-07-05	15.900	16.050	15.700	15.900	15.085	85,570
2022-07-04	15.700	16.200	15.700	15.900	15.085	148,080
2022-07-01	15.600	15.650	15.150	15.300	14.515	255,010
2022-06-30	15.800	15.900	15.500	15.550	14.753	331,824
2022-06-29	15.850	16.050	15.550	15.950	15.132	519,562
2022-06-28	17.350	17.550	16.750	16.750	14.942	801,218
2022-06-27	17.350	17.600	17.150	17.350	15.478	200,030
2022-06-24	16.950	17.200	16.800	16.950	15.121	143,401
2022-06-23	17.250	17.250	16.750	16.850	15.032	237,400
2022-06-22	18.250	18.400	17.050	17.250	15.388	229,200
2022-06-21	17.050	18.250	17.050	18.200	16.236	295,400
2022-06-20	18.250	18.250	16.900	17.000	15.165	323,832
2022-06-17	17.850	18.650	17.850	18.200	16.236	214,716
2022-06-16	19.700	19.700	18.200	18.750	16.727	143,148
2022-06-15	19.550	19.600	19.150	19.400	17.306	75,019
2022-06-14	19.550	20.000	18.950	19.200	17.128	241,189
2022-06-13	20.200	20.500	19.650	19.750	17.619	225,351
2022-06-10	20.950	21.150	20.800	20.850	18.600	243,000
2022-06-09	21.150	21.150	20.850	21.050	18.778	95,899
2022-06-08	21.400	21.400	21.000	21.150	18.868	88,212
2022-06-07	21.250	21.650	21.250	21.400	19.091	111,328
2022-06-06	21.000	21.300	20.750	21.250	18.957	74,150
2022-06-02	21.350	21.350	21.000	21.000	18.734	124,122
2022-06-01	21.850	21.850	21.100	21.200	18.912	158,643
2022-05-31	21.300	22.250	21.150	21.600	19.269	563,841
2022-05-30	21.000	21.350	20.750	21.250	18.957	143,000
2022-05-27	21.400	21.400	20.700	20.700	18.466	130,029
2022-05-26	20.750	20.800	20.450	20.500	18.288	114,000
2022-05-25	21.100	21.150	20.100	20.750	18.511	156,150

← NewerPage 18 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.