Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	18.750	18.750	18.600	18.750	16.727	14,000
2022-02-22	18.500	18.600	18.500	18.600	16.593	15,117
2022-02-21	18.750	19.200	18.750	18.950	16.905	58,100
2022-02-18	18.500	18.800	18.500	18.750	16.727	13,200
2022-02-17	18.850	18.850	18.500	18.500	16.503	16,000
2022-02-16	18.850	18.850	18.850	18.850	16.816	2,000
2022-02-15	18.550	18.800	18.550	18.600	16.593	70,088
2022-02-14	18.550	18.800	18.550	18.550	16.548	69,100
2022-02-11	18.700	18.750	18.550	18.600	16.593	6,000
2022-02-10	18.700	18.750	18.500	18.550	16.548	79,000
2022-02-09	18.900	19.100	18.550	18.700	16.682	88,000
2022-02-08	18.400	19.050	18.400	19.050	16.994	68,100
2022-02-07	18.050	18.350	18.050	18.350	16.370	63,000
2022-01-26	18.250	18.300	18.000	18.050	16.102	26,000
2022-01-25	18.300	18.300	17.750	17.950	16.013	9,200
2022-01-24	17.900	17.900	17.500	17.800	15.879	150,020
2022-01-21	18.200	18.200	17.900	17.900	15.968	26,001
2022-01-20	18.050	18.050	18.000	18.000	16.057	6,000
2022-01-19	18.250	18.250	17.950	18.100	16.147	50,000
2022-01-18	18.100	18.300	18.050	18.050	16.102	17,000
2022-01-17	18.000	18.150	18.000	18.150	16.191	16,300
2022-01-14	18.100	18.100	18.000	18.000	16.057	19,000
2022-01-13	18.100	18.400	18.100	18.250	16.280	10,000
2022-01-12	17.900	18.000	17.900	18.000	16.057	24,200
2022-01-11	18.100	18.100	17.900	17.900	15.968	28,100
2022-01-10	18.450	18.450	18.350	18.350	16.370	3,000
2022-01-07	18.000	18.050	18.000	18.000	16.057	17,000
2022-01-06	18.250	18.250	18.100	18.100	16.147	33,009
2022-01-05	18.450	18.450	18.250	18.250	16.280	10,089
2022-01-04	18.050	18.350	18.050	18.350	16.370	12,000
2022-01-03	18.600	18.600	18.000	18.200	16.236	16,000
2021-12-30	18.300	18.700	18.300	18.500	16.503	25,000
2021-12-29	18.250	18.500	18.200	18.500	16.503	19,003
2021-12-28	18.350	18.500	18.300	18.300	16.325	22,100
2021-12-27	18.300	18.350	18.300	18.350	16.370	34,000
2021-12-24	18.600	18.600	18.300	18.300	16.325	7,010
2021-12-23	18.300	18.450	18.300	18.350	16.370	15,000
2021-12-22	18.350	18.650	18.300	18.300	16.325	5,000
2021-12-21	18.350	18.400	18.300	18.400	16.414	26,028
2021-12-20	18.200	18.600	18.200	18.350	16.370	43,040
2021-12-17	18.200	18.400	18.200	18.300	16.325	30,100
2021-12-16	18.350	18.400	18.150	18.150	16.191	11,000
2021-12-15	17.850	18.300	17.850	18.100	16.147	33,000
2021-12-14	18.300	18.300	17.800	17.850	15.924	60,000
2021-12-13	17.950	18.400	17.900	18.200	16.236	153,300
2021-12-10	18.100	18.100	18.100	18.100	16.147	9,000
2021-12-09	18.150	18.200	18.050	18.050	16.102	11,100
2021-12-08	18.400	18.400	18.150	18.150	16.191	34,002
2021-12-07	18.150	18.200	18.100	18.100	16.147	12,000
2021-12-06	18.150	18.500	18.100	18.100	16.147	11,000
2021-12-03	18.300	18.300	17.900	17.950	16.013	54,000
2021-12-02	18.150	18.150	17.950	17.950	16.013	3,200
2021-12-01	17.950	17.950	17.900	17.900	15.968	13,040
2021-11-30	18.000	18.000	17.900	17.950	16.013	10,020
2021-11-29	18.000	18.100	17.950	17.950	16.013	46,000
2021-11-26	18.400	18.400	18.100	18.100	16.147	13,000
2021-11-25	18.800	18.800	18.300	18.400	16.414	40,009
2021-11-24	18.400	18.700	18.400	18.500	16.503	44,000
2021-11-23	18.400	18.500	18.250	18.300	16.325	57,000
2021-11-22	18.300	18.500	18.100	18.250	16.280	39,000

← NewerPage 20 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.