China Metal Products Co., Ltd. (TPE:1532)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.50
-0.40 (-1.61%)
Aug 29, 2025, 2:38 PM CST

China Metal Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202524.9025.1024.4524.5024.50-1.61%2,580,087
Aug 28, 202524.6025.4524.4524.9024.901.22%694,854
Aug 27, 202524.9525.0524.6024.6024.60-1.60%835,560
Aug 26, 202524.8025.1524.7525.0025.000.40%377,385
Aug 25, 202525.0025.1524.8524.9024.90-418,651
Aug 22, 202525.0525.1024.8524.9024.90-0.80%529,263
Aug 21, 202525.1525.2525.0525.1025.10-476,933
Aug 20, 202525.8025.8025.0025.1025.10-2.33%766,103
Aug 19, 202525.6025.8525.4025.7025.70-0.39%567,914
Aug 18, 202525.8026.1025.7525.8025.80-0.19%733,859
Aug 15, 202525.1025.9525.1025.8525.852.99%2,612,577
Aug 14, 202524.8025.6024.8025.1025.101.83%2,118,594
Aug 13, 202525.1025.1524.5524.6524.65-1.20%681,123
Aug 12, 202524.9525.2524.9524.9524.95-373,770
Aug 11, 202524.9525.0024.7024.9524.95-0.20%586,183
Aug 8, 202525.1025.2524.8525.0025.00-0.60%388,477
Aug 7, 202525.1525.4525.0525.1525.15-0.59%461,025
Aug 6, 202524.9025.3024.7525.3025.300.80%546,304
Aug 5, 202524.9025.1524.7525.1025.100.80%397,859
Aug 4, 202524.3024.9524.0024.9024.901.63%615,291
Aug 1, 202524.6024.6524.2524.5024.50-1.61%956,263
Jul 31, 202525.2025.2024.7024.9024.90-1.58%853,250
Jul 30, 202525.1025.3025.0025.3025.300.80%497,871
Jul 29, 202525.3025.3024.9025.1025.10-0.40%424,509
Jul 28, 202525.1525.5024.9525.2025.20-673,334
Jul 25, 202525.0025.3524.9025.2025.201.20%419,238
Jul 24, 202525.0525.4024.7524.9024.90-1.58%1,097,286
Jul 23, 202524.4525.4524.3525.3025.303.48%2,100,127
Jul 22, 202524.7025.1024.3024.4524.45-8.08%3,498,175
Jul 21, 202526.9026.9526.5026.6024.87-1.12%2,242,315
Jul 18, 202527.2027.2026.8526.9025.15-0.37%1,448,501
Jul 17, 202526.5527.3026.5527.0025.241.89%1,501,872
Jul 16, 202526.3526.7026.3526.5024.77-877,434
Jul 15, 202526.6026.7526.4526.5024.77-0.19%1,503,957
Jul 14, 202526.4026.8526.3526.5524.820.95%464,337
Jul 11, 202526.1526.5526.1526.3024.590.77%413,125
Jul 10, 202526.2026.2026.0026.1024.40-0.38%506,571
Jul 9, 202526.1526.5026.1526.2024.49-0.76%407,546
Jul 8, 202526.5526.5525.9526.4024.68-782,524
Jul 7, 202526.9026.9026.3526.4024.68-1.86%651,021
Jul 4, 202527.1527.1526.7526.9025.15-0.37%653,233
Jul 3, 202526.9527.2526.9527.0025.240.56%804,165
Jul 2, 202527.0027.2026.8526.8525.10-0.37%614,642
Jul 1, 202526.5527.4026.5026.9525.192.08%2,198,071
Jun 30, 202526.9027.0026.4026.4024.68-2.04%842,883
Jun 27, 202527.0527.2526.8026.9525.19-729,213
Jun 26, 202527.0527.2526.8526.9525.190.19%1,029,367
Jun 25, 202527.1527.2026.8026.9025.15-0.19%636,389
Jun 24, 202526.9027.2526.8526.9525.191.32%965,163
Jun 23, 202526.6526.9526.3526.6024.87-1.48%1,068,192