Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.550	13.550	13.550	13.550	13.550	20,000
2025-05-02	13.450	13.550	13.450	13.550	13.550	3,000
2025-04-30	13.950	13.950	13.250	13.500	13.500	38,000
2025-04-29	13.750	14.450	13.750	14.450	14.450	11,000
2025-04-28	13.700	13.700	13.100	13.700	13.700	16,000
2025-04-25	12.900	12.900	12.900	12.900	12.900	1,000
2025-04-24	12.850	13.150	12.850	13.000	13.000	18,039
2025-04-23	12.750	12.850	12.700	12.850	12.850	13,000
2025-04-22	12.650	12.650	12.650	12.650	12.650	0
2025-04-21	12.900	12.900	12.550	12.650	12.650	16,000
2025-04-18	13.450	13.450	13.450	13.450	13.450	0
2025-04-17	13.450	13.450	13.450	13.450	13.450	1,000
2025-04-16	13.450	13.450	13.400	13.450	13.450	10,000
2025-04-15	13.450	13.750	13.450	13.450	13.450	11,000
2025-04-14	13.350	13.350	13.350	13.350	13.350	2,000
2025-04-11	13.300	13.300	13.300	13.300	13.300	0
2025-04-10	12.500	13.500	12.500	13.300	13.300	18,000
2025-04-09	12.200	12.450	11.600	12.350	12.350	29,000
2025-04-08	13.050	13.050	12.450	12.500	12.500	16,010
2025-04-07	13.000	13.500	13.000	13.200	13.200	43,000
2025-04-02	14.350	14.350	14.350	14.350	14.350	0
2025-04-01	14.350	14.600	14.350	14.350	14.350	19,000
2025-03-31	14.550	14.700	14.350	14.700	14.700	16,300
2025-03-28	14.900	15.050	14.700	14.800	14.800	19,000
2025-03-27	15.000	15.100	14.900	14.900	14.900	51,000
2025-03-26	14.900	14.900	14.900	14.900	14.900	0
2025-03-25	15.100	15.100	14.650	14.900	14.900	15,000
2025-03-24	14.900	14.900	14.900	14.900	14.900	0
2025-03-21	14.800	14.900	14.800	14.900	14.900	3,000
2025-03-20	14.850	15.000	14.800	15.000	15.000	10,000
2025-03-19	14.850	14.850	14.850	14.850	14.850	3,000
2025-03-18	15.100	15.100	14.900	14.900	14.900	3,001
2025-03-17	15.100	15.450	15.050	15.050	15.050	27,000
2025-03-14	14.950	14.950	14.950	14.950	14.950	0
2025-03-13	14.800	14.950	14.800	14.950	14.950	6,000
2025-03-12	14.950	14.950	14.950	14.950	14.950	1,008
2025-03-11	15.050	15.250	14.900	14.950	14.950	15,000
2025-03-10	14.900	14.900	14.900	14.900	14.900	2,000
2025-03-07	15.000	15.000	15.000	15.000	15.000	10,000
2025-03-06	14.950	15.000	14.900	15.000	15.000	4,000
2025-03-05	15.100	15.100	15.100	15.100	15.100	2,000
2025-03-04	14.900	14.950	14.900	14.950	14.950	5,000
2025-03-03	15.050	15.050	15.000	15.000	15.000	4,000
2025-02-27	15.400	15.400	15.150	15.200	15.200	8,000
2025-02-26	15.250	15.250	15.150	15.150	15.150	11,000
2025-02-25	15.200	15.450	15.200	15.250	15.250	21,025
2025-02-24	14.950	15.000	14.950	15.000	15.000	5,001
2025-02-21	15.050	15.200	15.050	15.200	15.200	7,000
2025-02-20	15.300	15.300	15.050	15.250	15.250	14,000
2025-02-19	15.200	15.250	15.200	15.200	15.200	4,000
2025-02-18	15.100	15.150	15.000	15.150	15.150	12,000
2025-02-17	15.150	15.150	14.950	15.150	15.150	8,000
2025-02-14	15.200	15.250	15.050	15.150	15.150	30,000
2025-02-13	14.900	15.200	14.900	15.100	15.100	32,000
2025-02-12	14.900	14.900	14.800	14.800	14.800	2,000
2025-02-11	14.800	14.800	14.800	14.800	14.800	5,000
2025-02-10	15.450	15.500	14.800	14.800	14.800	96,000
2025-02-07	15.150	15.250	15.000	15.100	15.100	9,000
2025-02-06	15.200	15.200	15.050	15.050	15.050	13,000
2025-02-05	14.800	15.050	14.800	15.050	15.050	12,000

← NewerPage 7 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.