Camellia Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2024-10-30 | 16.300 | 16.550 | 16.250 | 16.450 | 16.450 | 86,000 |
| 2024-10-29 | 16.150 | 16.400 | 16.100 | 16.250 | 16.250 | 118,000 |
| 2024-10-28 | 16.000 | 16.050 | 15.850 | 16.000 | 16.000 | 25,000 |
| 2024-10-25 | 15.850 | 16.050 | 15.700 | 16.050 | 16.050 | 26,000 |
| 2024-10-24 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 17,000 |
| 2024-10-23 | 15.800 | 15.900 | 15.800 | 15.850 | 15.850 | 14,000 |
| 2024-10-22 | 15.700 | 15.900 | 15.700 | 15.800 | 15.800 | 45,000 |
| 2024-10-21 | 15.650 | 15.800 | 15.650 | 15.700 | 15.700 | 35,000 |
| 2024-10-18 | 15.800 | 16.000 | 15.700 | 15.800 | 15.800 | 38,000 |
| 2024-10-17 | 15.950 | 16.100 | 15.650 | 15.800 | 15.800 | 52,000 |
| 2024-10-16 | 15.650 | 15.800 | 15.600 | 15.750 | 15.750 | 42,000 |
| 2024-10-15 | 15.950 | 15.950 | 15.650 | 15.650 | 15.650 | 24,000 |
| 2024-10-14 | 16.400 | 16.400 | 15.800 | 15.900 | 15.900 | 20,000 |
| 2024-10-11 | 15.700 | 15.800 | 15.550 | 15.800 | 15.800 | 32,000 |
| 2024-10-09 | 16.400 | 16.400 | 15.650 | 15.700 | 15.700 | 103,000 |
| 2024-10-08 | 16.400 | 16.450 | 16.100 | 16.100 | 16.100 | 84,000 |
| 2024-10-07 | 16.600 | 16.600 | 16.250 | 16.350 | 16.350 | 110,000 |
| 2024-10-04 | 16.100 | 16.600 | 16.100 | 16.300 | 16.300 | 119,000 |
| 2024-10-03 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 0 |
| 2024-10-02 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 0 |
| 2024-10-01 | 16.500 | 16.850 | 16.200 | 16.200 | 16.200 | 132,000 |
| 2024-09-30 | 17.100 | 17.100 | 16.250 | 16.350 | 16.350 | 248,000 |
| 2024-09-27 | 15.800 | 17.200 | 15.650 | 16.550 | 16.550 | 492,000 |
| 2024-09-26 | 15.650 | 15.800 | 15.600 | 15.700 | 15.700 | 86,000 |
| 2024-09-25 | 15.600 | 15.750 | 15.400 | 15.600 | 15.600 | 119,000 |
| 2024-09-24 | 15.250 | 16.150 | 15.250 | 15.350 | 15.350 | 223,000 |
| 2024-09-23 | 15.100 | 15.300 | 15.100 | 15.200 | 15.200 | 61,000 |
| 2024-09-20 | 15.000 | 15.050 | 15.000 | 15.050 | 15.050 | 9,000 |
| 2024-09-19 | 14.950 | 15.150 | 14.950 | 15.150 | 15.150 | 2,000 |
| 2024-09-18 | 15.100 | 15.600 | 15.000 | 15.600 | 15.600 | 17,000 |
| 2024-09-16 | 15.100 | 15.100 | 14.900 | 15.000 | 15.000 | 25,000 |
| 2024-09-13 | 14.900 | 15.150 | 14.900 | 15.050 | 15.050 | 40,000 |
| 2024-09-12 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 2,000 |
| 2024-09-11 | 14.900 | 15.000 | 14.900 | 14.900 | 14.900 | 12,000 |
| 2024-09-10 | 15.100 | 15.450 | 14.900 | 15.450 | 15.450 | 5,000 |
| 2024-09-09 | 14.600 | 15.100 | 14.600 | 14.950 | 14.950 | 19,000 |
| 2024-09-06 | 14.900 | 15.100 | 14.900 | 14.950 | 14.950 | 15,000 |
| 2024-09-05 | 14.850 | 14.950 | 14.850 | 14.900 | 14.900 | 28,000 |
| 2024-09-04 | 14.950 | 15.000 | 14.750 | 15.000 | 15.000 | 24,000 |
| 2024-09-03 | 15.000 | 15.100 | 14.900 | 15.100 | 15.100 | 27,000 |
| 2024-09-02 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 6,000 |
| 2024-08-30 | 14.900 | 15.050 | 14.900 | 14.950 | 14.950 | 17,000 |
| 2024-08-29 | 15.000 | 15.000 | 14.900 | 15.000 | 15.000 | 37,000 |
| 2024-08-28 | 15.000 | 15.000 | 14.950 | 14.950 | 14.950 | 8,000 |
| 2024-08-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 27,000 |
| 2024-08-26 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 12,000 |
| 2024-08-23 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 2,000 |
| 2024-08-22 | 15.050 | 15.200 | 15.000 | 15.200 | 15.200 | 8,000 |
| 2024-08-21 | 15.100 | 15.100 | 14.800 | 15.000 | 15.000 | 11,000 |
| 2024-08-20 | 15.100 | 15.150 | 15.000 | 15.100 | 15.100 | 46,000 |
| 2024-08-19 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 10,000 |
| 2024-08-16 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 11,000 |
| 2024-08-15 | 15.000 | 15.000 | 14.900 | 15.000 | 15.000 | 7,000 |
| 2024-08-14 | 14.700 | 15.200 | 14.700 | 15.200 | 15.200 | 80,000 |
| 2024-08-13 | 14.800 | 14.800 | 14.700 | 14.700 | 14.700 | 7,000 |
| 2024-08-12 | 14.750 | 14.800 | 14.750 | 14.750 | 14.750 | 20,000 |
| 2024-08-09 | 14.850 | 14.900 | 14.700 | 14.700 | 14.700 | 19,000 |
| 2024-08-08 | 15.000 | 15.000 | 14.500 | 14.750 | 14.750 | 19,000 |
| 2024-08-07 | 14.750 | 14.800 | 14.650 | 14.650 | 14.650 | 8,000 |
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.