Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.250	13.000	12.100	12.100	12.100	95,000
2026-01-19	11.800	12.050	11.650	12.050	12.050	383,000
2026-01-16	11.850	11.850	11.850	11.850	11.850	4,000
2026-01-15	11.750	11.900	11.750	11.750	11.750	22,001
2026-01-14	11.350	11.700	11.350	11.600	11.600	13,000
2026-01-13	11.650	11.800	11.500	11.500	11.500	18,001
2026-01-12	11.350	11.850	11.350	11.750	11.750	29,000
2026-01-09	11.750	11.750	11.500	11.600	11.600	5,000
2026-01-08	11.650	11.950	11.350	11.700	11.700	308,000
2026-01-07	11.500	11.750	11.500	11.650	11.650	22,012
2026-01-06	11.650	11.900	11.500	11.500	11.500	9,100
2026-01-05	11.700	12.050	11.350	11.350	11.350	18,000
2026-01-02	11.600	11.700	11.600	11.700	11.700	4,019
2025-12-31	11.650	11.700	11.500	11.700	11.700	5,006
2025-12-30	11.400	11.600	11.400	11.600	11.600	5,000
2025-12-29	11.150	11.450	11.150	11.450	11.450	17,000
2025-12-26	11.200	11.200	11.200	11.200	11.200	1,000
2025-12-24	11.350	11.350	11.350	11.350	11.350	0
2025-12-23	11.350	11.350	11.350	11.350	11.350	0
2025-12-22	11.300	11.350	11.300	11.350	11.350	7,000
2025-12-19	11.550	11.550	11.400	11.400	11.400	8,002
2025-12-18	11.350	11.450	11.350	11.350	11.350	4,000
2025-12-17	11.350	11.350	11.350	11.350	11.350	8,000
2025-12-16	11.150	11.300	11.100	11.300	11.300	16,000
2025-12-15	11.350	11.350	11.350	11.350	11.350	1,000
2025-12-12	11.650	11.650	11.300	11.350	11.350	18,000
2025-12-11	11.100	11.100	11.100	11.100	11.100	7,000
2025-12-10	11.100	11.200	11.100	11.150	11.150	43,000
2025-12-09	11.100	11.200	11.000	11.100	11.100	32,000
2025-12-08	11.400	11.400	11.000	11.200	11.200	337,000
2025-12-05	11.650	11.650	11.550	11.550	11.550	3,000
2025-12-04	11.600	11.700	11.600	11.700	11.700	6,000
2025-12-03	11.750	11.750	11.750	11.750	11.750	0
2025-12-02	11.750	11.750	11.750	11.750	11.750	0
2025-12-01	11.750	12.000	11.600	11.750	11.750	263,000
2025-11-28	12.100	12.200	11.750	11.900	11.900	269,000
2025-11-27	11.750	12.300	11.750	11.950	11.950	268,031
2025-11-26	12.000	12.000	12.000	12.000	12.000	1,000
2025-11-25	11.950	12.100	11.600	12.000	12.000	248,036
2025-11-24	11.700	11.700	11.700	11.700	11.700	1,000
2025-11-21	11.800	11.800	11.800	11.800	11.800	4,000
2025-11-20	11.600	11.850	11.600	11.850	11.850	12,000
2025-11-19	12.200	12.250	11.450	11.550	11.550	235,000
2025-11-18	11.900	11.900	11.900	11.900	11.900	2,000
2025-11-17	12.200	12.250	12.100	12.100	12.100	10,000
2025-11-14	12.500	12.800	12.200	12.200	12.200	238,015
2025-11-13	12.500	12.500	12.500	12.500	12.500	0
2025-11-12	12.500	12.500	12.500	12.500	12.500	0
2025-11-11	12.600	12.600	12.400	12.500	12.500	10,000
2025-11-10	12.500	12.750	12.300	12.300	12.300	256,000
2025-11-07	12.400	12.400	12.400	12.400	12.400	0
2025-11-06	12.400	12.400	12.400	12.400	12.400	0
2025-11-05	12.350	12.400	12.350	12.400	12.400	6,000
2025-11-04	12.500	12.950	12.500	12.550	12.550	245,010
2025-11-03	12.500	12.550	12.500	12.500	12.500	8,000
2025-10-31	12.900	12.900	12.900	12.900	12.900	0
2025-10-30	12.900	12.900	12.900	12.900	12.900	0
2025-10-29	12.950	13.200	12.750	12.900	12.900	253,000
2025-10-28	13.000	13.000	12.750	12.850	12.850	18,000
2025-10-27	13.300	13.400	13.000	13.200	13.200	192,000

← NewerPage 4 of 5 · 244 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.