Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	21.800	22.100	20.350	20.800	18.555	258,013
2022-05-23	22.200	22.200	21.550	21.700	19.358	89,107
2022-05-20	21.900	22.100	21.600	21.650	19.314	127,071
2022-05-19	21.950	21.950	21.250	21.600	19.269	73,945
2022-05-18	22.000	22.600	22.000	22.350	19.938	214,278
2022-05-17	21.500	21.800	21.400	21.600	19.269	133,000
2022-05-16	21.400	21.850	21.300	21.500	19.180	161,330
2022-05-13	20.850	21.400	20.500	21.250	18.957	358,185
2022-05-12	21.200	22.000	20.450	20.450	18.243	408,924
2022-05-11	23.000	23.050	21.700	21.700	19.358	290,166
2022-05-10	22.000	22.750	21.350	22.550	20.116	367,019
2022-05-09	24.800	24.900	22.550	22.550	20.116	538,427
2022-05-06	24.500	24.900	24.250	24.650	21.990	236,600
2022-05-05	25.050	25.200	24.550	24.850	22.168	282,000
2022-05-04	24.900	24.900	24.200	24.550	21.901	252,361
2022-05-03	25.300	25.300	24.450	24.500	21.856	274,383
2022-04-29	25.800	25.800	25.000	25.000	22.302	350,221
2022-04-28	25.100	25.800	24.800	25.150	22.436	530,144
2022-04-27	24.500	25.500	24.150	25.100	22.391	603,113
2022-04-26	26.900	26.900	25.100	25.300	22.570	629,455
2022-04-25	26.700	26.700	25.850	26.350	23.506	717,703
2022-04-22	26.450	27.500	26.250	26.800	23.908	945,882
2022-04-21	27.650	28.000	26.600	26.650	23.774	1,242,699
2022-04-20	27.500	27.500	26.400	26.650	23.774	1,018,690
2022-04-19	26.600	28.800	26.600	26.850	23.952	2,239,417
2022-04-18	27.700	28.550	26.250	26.600	23.729	1,979,697
2022-04-15	30.000	30.700	28.500	28.550	25.469	2,208,973
2022-04-14	30.350	30.900	29.400	29.900	26.673	2,647,093
2022-04-13	32.000	33.700	29.550	30.050	26.807	13,334,390
2022-04-12	28.650	31.100	28.650	31.100	27.744	11,285,970
2022-04-11	28.000	30.000	28.000	28.300	25.246	2,681,044
2022-04-08	29.800	30.500	28.150	28.200	25.157	5,097,135
2022-04-07	26.800	28.600	26.500	28.600	25.513	4,147,756
2022-04-06	25.700	26.150	25.450	26.000	23.194	448,372
2022-04-01	25.850	25.850	25.250	25.250	22.525	411,200
2022-03-31	26.950	27.200	26.000	26.000	23.194	480,300
2022-03-30	26.050	26.650	26.050	26.550	23.685	831,419
2022-03-29	27.000	27.450	25.750	25.950	23.149	929,363
2022-03-28	27.500	28.100	26.550	26.750	23.863	1,152,870
2022-03-25	29.900	29.900	28.250	28.250	25.201	1,712,337
2022-03-24	28.850	31.000	28.800	29.050	25.915	4,466,261
2022-03-23	29.900	30.500	28.200	28.700	25.603	3,558,622
2022-03-22	30.100	31.500	29.150	29.500	26.316	16,487,301
2022-03-21	26.250	28.650	26.250	28.650	25.558	3,380,816
2022-03-18	25.900	27.300	25.500	26.050	23.239	3,696,298
2022-03-17	27.400	28.000	25.250	25.650	22.882	4,930,527
2022-03-16	26.450	28.450	26.200	26.200	23.372	6,593,932
2022-03-15	29.100	29.900	25.900	25.900	23.105	9,583,985
2022-03-14	28.750	28.750	27.050	28.750	25.647	7,657,801
2022-03-11	24.000	26.150	24.000	26.150	23.328	6,149,222
2022-03-10	26.000	27.850	23.800	23.800	21.232	8,670,943
2022-03-09	23.700	25.600	23.050	25.600	22.837	9,678,959
2022-03-08	23.250	23.300	22.550	23.300	20.785	5,056,759
2022-03-07	19.300	21.200	19.100	21.200	18.912	505,464
2022-03-04	19.300	19.400	19.300	19.300	17.217	43,106
2022-03-03	19.200	19.950	19.200	19.400	17.306	115,420
2022-03-02	18.900	19.200	18.900	19.100	17.039	57,003
2022-03-01	19.050	19.100	18.900	18.900	16.860	28,000
2022-02-25	18.550	19.100	18.550	18.600	16.593	12,000
2022-02-24	18.750	18.900	18.550	18.550	16.548	41,000

← NewerPage 19 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.