China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.900	27.150	26.900	27.100	26.203	90,951
2022-11-03	27.250	27.250	26.950	27.000	26.106	114,096
2022-11-02	27.000	27.250	27.000	27.200	26.300	86,056
2022-11-01	26.800	27.100	26.700	26.900	26.010	119,155
2022-10-31	26.900	27.050	26.800	26.800	25.913	100,205
2022-10-28	27.400	27.400	26.750	26.750	25.865	190,271
2022-10-27	26.950	27.300	26.950	27.150	26.251	196,200
2022-10-26	27.400	27.400	26.700	26.950	26.058	252,171
2022-10-25	27.550	27.600	26.650	27.050	26.155	559,417
2022-10-24	27.350	27.800	27.200	27.450	26.541	418,333
2022-10-21	27.700	27.700	27.000	27.200	26.300	385,358
2022-10-20	28.000	28.000	26.900	27.900	26.976	1,726,198
2022-10-19	28.050	28.250	27.900	28.050	27.122	355,840
2022-10-18	28.350	28.350	27.800	28.250	27.315	420,653
2022-10-17	28.350	28.500	27.750	27.950	27.025	776,824
2022-10-14	29.100	29.600	28.750	28.800	27.847	410,178
2022-10-13	29.500	29.500	28.650	28.700	27.750	609,471
2022-10-12	29.650	29.700	29.100	29.500	28.524	358,120
2022-10-11	30.000	30.200	29.550	29.600	28.620	460,597
2022-10-07	30.800	31.500	30.750	30.750	29.732	386,830
2022-10-06	30.150	31.300	30.150	31.100	30.071	511,495
2022-10-05	31.200	31.250	30.200	30.450	29.442	503,685
2022-10-04	29.950	30.700	29.950	30.650	29.635	601,342
2022-10-03	29.400	30.000	29.300	29.950	28.959	335,227
2022-09-30	28.950	29.900	28.900	29.450	28.475	400,881
2022-09-29	29.350	29.750	29.300	29.300	28.330	211,459
2022-09-28	29.350	29.900	28.850	29.000	28.040	789,950
2022-09-27	29.550	30.500	29.350	29.350	28.378	911,605
2022-09-26	29.150	29.850	28.950	29.050	28.088	1,060,099
2022-09-23	29.350	30.500	29.350	29.500	28.524	1,420,448
2022-09-22	29.350	29.500	29.200	29.200	28.233	121,760
2022-09-21	29.600	29.750	29.300	29.300	28.330	229,934
2022-09-20	29.600	29.650	29.450	29.600	28.620	111,882
2022-09-19	29.750	29.850	29.500	29.500	28.524	87,622
2022-09-16	29.500	29.900	29.500	29.700	28.717	97,107
2022-09-15	29.500	29.950	29.500	29.850	28.862	150,143
2022-09-14	29.300	29.800	29.300	29.650	28.669	148,543
2022-09-13	29.650	29.900	29.650	29.900	28.910	322,735
2022-09-12	29.300	29.700	29.300	29.650	28.669	209,125
2022-09-08	29.250	29.350	29.200	29.300	28.330	53,941
2022-09-07	29.300	29.300	28.950	29.050	28.088	166,701
2022-09-06	29.500	29.550	29.200	29.300	28.330	159,472
2022-09-05	29.800	29.850	29.500	29.500	28.524	166,650
2022-09-02	29.850	29.900	29.700	29.800	28.814	100,207
2022-09-01	29.550	29.850	29.400	29.700	28.717	141,077
2022-08-31	29.800	29.850	29.550	29.800	28.814	79,159
2022-08-30	29.500	29.700	29.450	29.650	28.669	59,016
2022-08-29	29.350	29.600	29.350	29.500	28.524	165,623
2022-08-26	29.900	30.050	29.850	29.950	28.959	140,551
2022-08-25	29.800	29.950	29.650	29.850	28.862	274,903
2022-08-24	29.600	29.800	29.600	29.700	28.717	149,288
2022-08-23	29.500	29.600	29.350	29.600	28.620	298,664
2022-08-22	29.650	29.900	29.350	29.600	28.620	331,797
2022-08-19	29.850	30.000	29.650	29.950	28.959	359,892
2022-08-18	29.900	30.000	29.750	29.850	28.862	419,197
2022-08-17	29.800	30.200	29.550	29.900	28.910	434,303
2022-08-16	29.800	29.800	29.500	29.600	28.620	232,685
2022-08-15	29.850	29.850	29.600	29.800	28.814	265,268
2022-08-12	29.600	29.650	29.400	29.600	28.620	257,029
2022-08-11	29.500	29.800	29.500	29.550	28.572	58,913

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.2000 TWD
2022-07-14	2.1100 TWD
2021-07-12	1.0300 TWD
2020-08-12	0.9219 TWD
2019-07-16	2.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.