Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	14.250	14.250	14.100	14.100	14.100	12,000
2025-07-28	14.250	14.250	14.250	14.250	14.250	1,000
2025-07-25	13.900	14.200	13.900	14.200	14.200	13,000
2025-07-24	14.250	14.250	14.250	14.250	14.250	0
2025-07-23	14.300	14.300	14.000	14.250	14.250	10,000
2025-07-22	14.350	14.350	14.350	14.350	14.350	1,000
2025-07-21	14.150	14.150	14.150	14.150	14.150	0
2025-07-18	14.200	14.300	14.050	14.150	14.150	11,010
2025-07-17	14.350	14.350	14.000	14.250	14.250	18,000
2025-07-16	14.250	14.350	14.200	14.350	14.350	13,000
2025-07-15	14.250	14.400	13.950	14.100	14.100	23,000
2025-07-14	14.450	14.450	14.000	14.300	14.300	23,000
2025-07-11	14.150	14.250	13.900	14.250	14.250	5,000
2025-07-10	13.950	14.150	13.900	14.100	14.100	17,000
2025-07-09	14.050	14.250	13.800	13.800	13.800	16,000
2025-07-08	14.150	14.400	13.900	14.050	14.050	37,000
2025-07-07	13.750	14.200	13.700	14.200	14.200	9,000
2025-07-04	13.900	13.900	13.900	13.900	13.900	3,000
2025-07-03	14.050	14.400	14.050	14.400	14.400	10,000
2025-07-02	14.200	14.200	14.200	14.200	14.200	0
2025-07-01	13.950	14.200	13.950	14.200	14.200	10,100
2025-06-30	13.950	14.000	13.800	13.950	13.950	13,000
2025-06-27	14.400	14.500	13.850	13.850	13.850	15,000
2025-06-26	14.150	14.550	14.150	14.550	14.550	3,000
2025-06-25	14.200	14.200	14.200	14.200	14.200	1,000
2025-06-24	13.750	14.000	13.700	14.000	14.000	33,100
2025-06-23	14.000	14.350	13.700	13.700	13.700	5,000
2025-06-20	13.750	14.350	13.750	14.000	14.000	14,000
2025-06-19	14.100	14.100	14.100	14.100	14.100	0
2025-06-18	13.800	14.100	13.600	14.100	14.100	11,037
2025-06-17	13.600	13.950	13.350	13.950	13.950	14,000
2025-06-16	13.250	13.800	13.250	13.800	13.800	16,150
2025-06-13	13.350	13.650	13.300	13.600	13.600	12,000
2025-06-12	13.350	13.350	13.350	13.350	13.350	2,000
2025-06-11	12.850	13.350	12.750	13.350	13.350	14,000
2025-06-10	12.950	12.950	12.950	12.950	12.950	2,000
2025-06-09	12.950	13.100	12.900	13.100	13.100	16,000
2025-06-06	12.900	13.000	12.900	12.950	12.950	11,000
2025-06-05	13.050	13.050	12.950	13.000	13.000	17,000
2025-06-04	13.850	13.850	13.250	13.250	13.250	81,000
2025-06-03	13.950	14.150	13.950	14.000	14.000	13,000
2025-06-02	14.000	14.000	13.750	13.750	13.750	2,000
2025-05-29	14.050	14.350	14.050	14.250	14.250	7,000
2025-05-28	13.900	14.150	13.900	14.000	14.000	7,000
2025-05-27	13.900	13.950	13.800	13.950	13.950	4,000
2025-05-26	13.600	14.050	13.550	14.050	14.050	13,000
2025-05-23	14.000	14.000	14.000	14.000	14.000	5,051
2025-05-22	14.100	14.250	14.050	14.150	14.150	16,000
2025-05-21	14.100	14.100	14.050	14.050	14.050	4,000
2025-05-20	14.100	14.100	14.100	14.100	14.100	0
2025-05-19	14.200	14.200	14.100	14.100	14.100	14,000
2025-05-16	14.500	14.550	14.050	14.150	14.150	12,000
2025-05-15	13.950	13.950	13.900	13.900	13.900	11,010
2025-05-14	14.050	14.050	13.900	13.900	13.900	13,000
2025-05-13	13.800	14.050	13.800	14.000	14.000	10,000
2025-05-12	13.950	13.950	13.700	13.750	13.750	31,001
2025-05-09	13.700	13.950	13.700	13.950	13.950	21,020
2025-05-08	13.650	13.650	13.650	13.650	13.650	2,001
2025-05-07	13.600	14.000	13.600	13.650	13.650	11,000
2025-05-06	13.400	13.600	13.350	13.600	13.600	14,010

← NewerPage 6 of 21 · 1,226 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.