China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	35.300	36.700	35.300	36.700	33.026	1,385,700
2022-02-15	35.200	35.650	35.150	35.200	31.676	614,809
2022-02-14	35.900	35.900	35.150	35.300	31.766	726,063
2022-02-11	35.300	36.300	35.300	36.250	32.621	1,413,845
2022-02-10	35.400	36.000	35.300	35.650	32.081	849,693
2022-02-09	34.850	35.400	34.800	35.400	31.856	1,537,752
2022-02-08	34.050	34.900	34.000	34.650	31.181	1,920,769
2022-02-07	33.250	33.900	33.050	33.850	30.462	822,231
2022-01-26	32.950	33.300	32.800	33.250	29.922	278,155
2022-01-25	33.550	33.550	32.750	32.850	29.562	812,062
2022-01-24	33.100	33.550	33.000	33.500	30.147	890,263
2022-01-21	33.650	33.800	33.200	33.300	29.967	1,049,299
2022-01-20	33.550	33.850	33.400	33.800	30.417	359,493
2022-01-19	33.550	33.750	33.450	33.500	30.147	485,721
2022-01-18	33.600	33.650	33.400	33.550	30.192	350,528
2022-01-17	33.250	33.650	33.200	33.500	30.147	491,292
2022-01-14	33.550	33.550	33.050	33.250	29.922	320,542
2022-01-13	33.450	33.650	33.250	33.500	30.147	616,423
2022-01-12	33.100	33.500	33.100	33.250	29.922	527,562
2022-01-11	34.500	34.500	32.950	33.050	29.742	1,149,444
2022-01-10	32.900	34.350	32.900	34.300	30.867	1,774,455
2022-01-07	33.800	33.800	32.800	32.900	29.607	847,633
2022-01-06	32.550	33.500	32.450	33.500	30.147	802,014
2022-01-05	32.650	32.750	32.550	32.700	29.427	171,829
2022-01-04	32.600	32.950	32.600	32.700	29.427	131,048
2022-01-03	33.150	33.150	32.650	32.700	29.427	293,660
2021-12-30	33.000	33.100	32.850	33.050	29.742	539,965
2021-12-29	32.600	32.950	32.500	32.800	29.517	252,425
2021-12-28	32.600	32.600	32.500	32.600	29.337	162,592
2021-12-27	32.600	32.650	32.450	32.550	29.292	184,840
2021-12-24	32.550	32.650	32.500	32.600	29.337	82,568
2021-12-23	32.600	32.600	32.200	32.600	29.337	119,412
2021-12-22	32.500	32.550	32.300	32.450	29.202	95,202
2021-12-21	32.300	32.550	32.050	32.550	29.292	181,824
2021-12-20	31.900	32.650	31.900	32.350	29.112	154,358
2021-12-17	31.800	32.400	31.800	31.850	28.662	296,149
2021-12-16	32.100	32.200	32.000	32.100	28.887	205,810
2021-12-15	32.100	32.200	31.900	32.050	28.842	180,191
2021-12-14	32.350	32.650	32.000	32.100	28.887	209,738
2021-12-13	32.700	32.850	32.500	32.750	29.472	205,416
2021-12-10	32.650	32.800	32.450	32.500	29.247	174,038
2021-12-09	33.050	33.050	32.750	32.800	29.517	254,293
2021-12-08	33.150	33.200	32.800	32.950	29.652	371,012
2021-12-07	32.150	33.050	32.150	33.000	29.697	933,095
2021-12-06	32.000	32.250	31.850	32.050	28.842	195,440
2021-12-03	32.350	32.450	32.000	32.200	28.977	196,104
2021-12-02	32.650	32.650	32.250	32.300	29.067	91,100
2021-12-01	32.000	32.650	32.000	32.500	29.247	374,345
2021-11-30	31.750	32.350	31.750	32.100	28.887	538,305
2021-11-29	31.700	31.700	31.000	31.550	28.392	284,228
2021-11-26	31.900	31.950	31.500	31.700	28.527	550,805
2021-11-25	32.000	32.150	31.850	31.900	28.707	266,484
2021-11-24	31.850	32.250	31.800	32.050	28.842	180,244
2021-11-23	31.850	31.950	31.750	31.750	28.572	176,240
2021-11-22	32.200	32.200	31.850	31.850	28.662	308,983
2021-11-19	32.450	32.500	32.200	32.350	29.112	140,294
2021-11-18	32.300	32.650	32.200	32.500	29.247	346,162
2021-11-17	31.900	32.250	31.900	32.200	28.977	145,139
2021-11-16	31.950	32.200	31.750	32.050	28.842	367,939
2021-11-15	32.500	32.500	31.900	32.000	28.797	296,707

← NewerPage 20 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.