China Metal Products Co., Ltd. (TPE:1532)
Taiwan · Delayed Price · Currency is TWD 24.50
-0.40 (-1.61%)
Aug 1, 2025, 2:38 PM CST
China Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.60 | 24.65 | 24.25 | 24.45 | - | -1.81% | 182,317 |
| Jul 31, 2025 | 25.20 | 25.20 | 24.70 | 24.90 | 24.90 | -1.58% | 813,979 |
| Jul 30, 2025 | 25.10 | 25.30 | 25.00 | 25.30 | 25.30 | 0.80% | 497,871 |
| Jul 29, 2025 | 25.30 | 25.30 | 24.90 | 25.10 | 25.10 | -0.40% | 424,509 |
| Jul 28, 2025 | 25.15 | 25.50 | 24.95 | 25.20 | 25.20 | - | 673,334 |
| Jul 25, 2025 | 25.00 | 25.35 | 24.90 | 25.20 | 25.20 | 1.20% | 419,238 |
| Jul 24, 2025 | 25.05 | 25.40 | 24.75 | 24.90 | 24.90 | -1.58% | 1,097,286 |
| Jul 23, 2025 | 24.45 | 25.45 | 24.35 | 25.30 | 25.30 | 3.48% | 2,100,127 |
| Jul 22, 2025 | 24.70 | 25.10 | 24.30 | 24.45 | 24.45 | -8.08% | 3,498,175 |
| Jul 21, 2025 | 26.90 | 26.95 | 26.50 | 26.60 | 24.87 | -1.12% | 2,242,315 |
| Jul 18, 2025 | 27.20 | 27.20 | 26.85 | 26.90 | 25.15 | -0.37% | 1,448,501 |
| Jul 17, 2025 | 26.55 | 27.30 | 26.55 | 27.00 | 25.24 | 1.89% | 1,501,872 |
| Jul 16, 2025 | 26.35 | 26.70 | 26.35 | 26.50 | 24.77 | - | 877,434 |
| Jul 15, 2025 | 26.60 | 26.75 | 26.45 | 26.50 | 24.77 | -0.19% | 1,503,957 |
| Jul 14, 2025 | 26.40 | 26.85 | 26.35 | 26.55 | 24.82 | 0.95% | 464,337 |
| Jul 11, 2025 | 26.15 | 26.55 | 26.15 | 26.30 | 24.59 | 0.77% | 413,125 |
| Jul 10, 2025 | 26.20 | 26.20 | 26.00 | 26.10 | 24.40 | -0.38% | 506,571 |
| Jul 9, 2025 | 26.15 | 26.50 | 26.15 | 26.20 | 24.49 | -0.76% | 407,546 |
| Jul 8, 2025 | 26.55 | 26.55 | 25.95 | 26.40 | 24.68 | - | 782,524 |
| Jul 7, 2025 | 26.90 | 26.90 | 26.35 | 26.40 | 24.68 | -1.86% | 651,021 |
| Jul 4, 2025 | 27.15 | 27.15 | 26.75 | 26.90 | 25.15 | -0.37% | 653,233 |
| Jul 3, 2025 | 26.95 | 27.25 | 26.95 | 27.00 | 25.24 | 0.56% | 804,165 |
| Jul 2, 2025 | 27.00 | 27.20 | 26.85 | 26.85 | 25.10 | -0.37% | 614,642 |
| Jul 1, 2025 | 26.55 | 27.40 | 26.50 | 26.95 | 25.19 | 2.08% | 2,198,071 |
| Jun 30, 2025 | 26.90 | 27.00 | 26.40 | 26.40 | 24.68 | -2.04% | 842,883 |
| Jun 27, 2025 | 27.05 | 27.25 | 26.80 | 26.95 | 25.19 | - | 729,213 |
| Jun 26, 2025 | 27.05 | 27.25 | 26.85 | 26.95 | 25.19 | 0.19% | 1,029,367 |
| Jun 25, 2025 | 27.15 | 27.20 | 26.80 | 26.90 | 25.15 | -0.19% | 636,389 |
| Jun 24, 2025 | 26.90 | 27.25 | 26.85 | 26.95 | 25.19 | 1.32% | 965,163 |
| Jun 23, 2025 | 26.65 | 26.95 | 26.35 | 26.60 | 24.87 | -1.48% | 1,068,192 |
| Jun 20, 2025 | 27.55 | 27.95 | 27.00 | 27.00 | 25.24 | -1.64% | 2,437,084 |
| Jun 19, 2025 | 27.40 | 27.80 | 26.80 | 27.45 | 25.66 | 0.37% | 4,511,397 |
| Jun 18, 2025 | 25.90 | 27.35 | 25.90 | 27.35 | 25.57 | 9.84% | 4,103,723 |
| Jun 17, 2025 | 24.75 | 25.05 | 24.70 | 24.90 | 23.28 | 0.61% | 514,879 |
| Jun 16, 2025 | 24.70 | 25.10 | 24.50 | 24.75 | 23.14 | -0.20% | 546,027 |
| Jun 13, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 23.18 | -1.59% | 966,571 |
| Jun 12, 2025 | 25.25 | 25.55 | 25.20 | 25.20 | 23.56 | -0.20% | 370,313 |
| Jun 11, 2025 | 25.40 | 25.40 | 25.05 | 25.25 | 23.60 | -0.20% | 676,438 |
| Jun 10, 2025 | 25.30 | 25.65 | 25.25 | 25.30 | 23.65 | - | 624,512 |
| Jun 9, 2025 | 25.85 | 25.85 | 25.20 | 25.30 | 23.65 | -1.75% | 682,099 |
| Jun 6, 2025 | 25.90 | 26.00 | 25.75 | 25.75 | 24.07 | -0.58% | 437,087 |
| Jun 5, 2025 | 26.10 | 26.25 | 25.85 | 25.90 | 24.21 | -0.38% | 408,730 |
| Jun 4, 2025 | 25.85 | 26.20 | 25.75 | 26.00 | 24.31 | 1.96% | 656,694 |
| Jun 3, 2025 | 26.00 | 26.00 | 25.45 | 25.50 | 23.84 | -1.35% | 889,986 |
| Jun 2, 2025 | 26.00 | 26.00 | 25.60 | 25.85 | 24.17 | -0.77% | 639,345 |
| May 29, 2025 | 26.50 | 26.50 | 26.05 | 26.05 | 24.35 | -0.76% | 770,218 |
| May 28, 2025 | 26.75 | 26.75 | 26.25 | 26.25 | 24.54 | -0.76% | 415,681 |
| May 27, 2025 | 26.90 | 27.05 | 26.40 | 26.45 | 24.73 | -1.67% | 893,072 |
| May 26, 2025 | 26.80 | 27.10 | 26.80 | 26.90 | 25.15 | - | 383,507 |
| May 23, 2025 | 26.85 | 27.05 | 26.85 | 26.90 | 25.15 | - | 205,083 |