Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	15.050	15.050	14.700	14.700	14.700	16,000
2025-02-03	14.900	14.950	14.750	14.950	14.950	5,000
2025-01-22	15.350	15.350	14.850	14.900	14.900	11,000
2025-01-21	14.900	14.900	14.900	14.900	14.900	2,000
2025-01-20	14.900	15.100	14.900	15.100	15.100	7,000
2025-01-17	14.850	15.100	14.800	15.100	15.100	8,000
2025-01-16	15.200	15.250	14.850	14.850	14.850	9,000
2025-01-15	14.800	15.000	14.800	14.900	14.900	28,000
2025-01-14	15.050	15.050	14.900	14.900	14.900	7,000
2025-01-13	14.750	14.750	14.750	14.750	14.750	3,000
2025-01-10	14.750	15.100	14.750	15.100	15.100	8,000
2025-01-09	14.950	15.250	14.750	14.950	14.950	9,000
2025-01-08	14.900	14.950	14.700	14.800	14.800	12,000
2025-01-07	14.700	14.700	14.700	14.700	14.700	0
2025-01-06	14.700	14.700	14.700	14.700	14.700	0
2025-01-03	14.750	14.750	14.700	14.700	14.700	3,000
2025-01-02	14.950	15.000	14.850	14.900	14.900	9,000
2024-12-31	14.850	14.850	14.750	14.800	14.800	5,000
2024-12-30	14.800	14.900	14.650	14.750	14.750	23,000
2024-12-27	14.650	14.800	14.650	14.800	14.800	2,000
2024-12-26	15.000	15.000	14.750	14.750	14.750	12,000
2024-12-25	14.650	14.650	14.650	14.650	14.650	0
2024-12-24	14.650	14.750	14.600	14.650	14.650	18,000
2024-12-23	14.650	15.000	14.650	14.800	14.800	12,000
2024-12-20	14.600	14.600	14.550	14.550	14.550	5,000
2024-12-19	14.750	14.750	14.750	14.750	14.750	2,000
2024-12-18	14.550	15.150	14.550	15.150	15.150	12,000
2024-12-17	14.700	14.700	14.700	14.700	14.700	1,000
2024-12-16	15.150	15.150	14.700	14.700	14.700	2,000
2024-12-13	14.950	15.050	14.900	14.900	14.900	7,000
2024-12-12	15.150	15.150	15.100	15.100	15.100	18,000
2024-12-11	14.950	15.100	14.900	15.000	15.000	21,000
2024-12-10	15.100	15.250	14.900	15.150	15.150	8,000
2024-12-09	14.800	14.900	14.800	14.800	14.800	16,000
2024-12-06	15.100	15.100	14.850	14.850	14.850	18,000
2024-12-05	15.350	15.350	15.300	15.300	15.300	2,000
2024-12-04	15.150	15.450	15.100	15.100	15.100	19,000
2024-12-03	15.100	15.100	15.100	15.100	15.100	5,000
2024-12-02	15.050	15.050	14.800	14.950	14.950	36,000
2024-11-29	14.550	14.850	14.550	14.850	14.850	19,000
2024-11-28	14.500	14.900	14.500	14.800	14.800	30,000
2024-11-27	14.600	14.950	14.500	14.500	14.500	65,000
2024-11-26	14.600	14.750	14.450	14.600	14.600	66,000
2024-11-25	14.700	14.750	14.700	14.750	14.750	17,000
2024-11-22	14.500	14.750	14.500	14.700	14.700	28,000
2024-11-21	14.550	14.550	14.450	14.500	14.500	30,000
2024-11-20	14.600	14.600	14.550	14.550	14.550	3,070
2024-11-19	14.550	14.950	14.550	14.750	14.750	28,000
2024-11-18	14.400	14.700	14.350	14.550	14.550	25,000
2024-11-15	14.300	14.750	14.300	14.550	14.550	152,000
2024-11-14	15.750	15.750	14.300	14.300	14.300	253,000
2024-11-13	15.900	15.900	15.850	15.850	15.850	18,000
2024-11-12	16.600	16.700	15.950	15.950	15.950	55,000
2024-11-11	16.500	16.500	16.100	16.200	16.200	25,000
2024-11-08	16.600	16.600	16.150	16.200	16.200	26,000
2024-11-07	16.150	17.100	16.150	16.150	16.150	141,000
2024-11-06	16.000	16.150	16.000	16.150	16.150	28,000
2024-11-05	16.100	16.100	15.750	15.900	15.900	52,000
2024-11-04	16.100	16.100	15.950	16.000	16.000	43,000
2024-11-01	16.450	16.450	16.000	16.100	16.100	95,000

← NewerPage 8 of 21 · 1,222 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.