China Metal Products Co., Ltd. (TPE:1532)
Taiwan · Delayed Price · Currency is TWD 27.25
+0.15 (0.55%)
Sep 30, 2025, 1:30 PM CST
China Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.55 | 27.55 | 27.10 | 27.20 | 27.20 | 0.37% | 297,104 |
| Sep 26, 2025 | 27.40 | 27.50 | 27.05 | 27.10 | 27.10 | -1.28% | 645,339 |
| Sep 25, 2025 | 27.20 | 27.80 | 27.20 | 27.45 | 27.45 | 1.29% | 983,801 |
| Sep 24, 2025 | 27.00 | 27.45 | 27.00 | 27.10 | 27.10 | 0.74% | 756,571 |
| Sep 23, 2025 | 27.15 | 27.25 | 26.75 | 26.90 | 26.90 | -1.10% | 622,061 |
| Sep 22, 2025 | 27.10 | 27.20 | 26.90 | 27.20 | 27.20 | 0.74% | 521,458 |
| Sep 19, 2025 | 26.85 | 27.10 | 26.55 | 27.00 | 27.00 | -0.18% | 785,280 |
| Sep 18, 2025 | 27.35 | 27.50 | 26.85 | 27.05 | 27.05 | -0.55% | 1,077,270 |
| Sep 17, 2025 | 27.05 | 27.30 | 27.00 | 27.20 | 27.20 | 0.55% | 949,679 |
| Sep 16, 2025 | 27.30 | 27.50 | 27.00 | 27.05 | 27.05 | -0.37% | 1,140,018 |
| Sep 15, 2025 | 27.10 | 27.40 | 26.80 | 27.15 | 27.15 | 0.74% | 1,315,133 |
| Sep 12, 2025 | 27.10 | 27.25 | 26.75 | 26.95 | 26.95 | 1.13% | 1,545,594 |
| Sep 11, 2025 | 26.50 | 26.95 | 26.45 | 26.65 | 26.65 | 5.75% | 3,921,623 |
| Sep 10, 2025 | 25.40 | 25.65 | 25.15 | 25.20 | 25.20 | -1.18% | 788,277 |
| Sep 9, 2025 | 25.60 | 25.65 | 25.35 | 25.50 | 25.50 | - | 506,379 |
| Sep 8, 2025 | 25.40 | 25.60 | 25.20 | 25.50 | 25.50 | 0.20% | 609,822 |
| Sep 5, 2025 | 25.90 | 25.90 | 25.30 | 25.45 | 25.45 | -1.17% | 717,229 |
| Sep 4, 2025 | 24.30 | 25.85 | 24.30 | 25.75 | 25.75 | 5.97% | 2,518,287 |
| Sep 3, 2025 | 24.20 | 24.45 | 24.20 | 24.30 | 24.30 | 0.21% | 325,777 |
| Sep 2, 2025 | 24.35 | 24.50 | 24.10 | 24.25 | 24.25 | -0.21% | 612,317 |
| Sep 1, 2025 | 24.60 | 24.60 | 24.20 | 24.30 | 24.30 | -0.82% | 691,817 |
| Aug 29, 2025 | 24.90 | 25.10 | 24.45 | 24.50 | 24.50 | -1.61% | 2,581,126 |
| Aug 28, 2025 | 24.60 | 25.45 | 24.45 | 24.90 | 24.90 | 1.22% | 694,854 |
| Aug 27, 2025 | 24.95 | 25.05 | 24.60 | 24.60 | 24.60 | -1.60% | 835,560 |
| Aug 26, 2025 | 24.80 | 25.15 | 24.75 | 25.00 | 25.00 | 0.40% | 377,385 |
| Aug 25, 2025 | 25.00 | 25.15 | 24.85 | 24.90 | 24.90 | - | 418,651 |
| Aug 22, 2025 | 25.05 | 25.10 | 24.85 | 24.90 | 24.90 | -0.80% | 529,263 |
| Aug 21, 2025 | 25.15 | 25.25 | 25.05 | 25.10 | 25.10 | - | 476,933 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.00 | 25.10 | 25.10 | -2.33% | 766,103 |
| Aug 19, 2025 | 25.60 | 25.85 | 25.40 | 25.70 | 25.70 | -0.39% | 567,914 |
| Aug 18, 2025 | 25.80 | 26.10 | 25.75 | 25.80 | 25.80 | -0.19% | 733,859 |
| Aug 15, 2025 | 25.10 | 25.95 | 25.10 | 25.85 | 25.85 | 2.99% | 2,612,577 |
| Aug 14, 2025 | 24.80 | 25.60 | 24.80 | 25.10 | 25.10 | 1.83% | 2,118,594 |
| Aug 13, 2025 | 25.10 | 25.15 | 24.55 | 24.65 | 24.65 | -1.20% | 681,123 |
| Aug 12, 2025 | 24.95 | 25.25 | 24.95 | 24.95 | 24.95 | - | 373,770 |
| Aug 11, 2025 | 24.95 | 25.00 | 24.70 | 24.95 | 24.95 | -0.20% | 586,183 |
| Aug 8, 2025 | 25.10 | 25.25 | 24.85 | 25.00 | 25.00 | -0.60% | 388,477 |
| Aug 7, 2025 | 25.15 | 25.45 | 25.05 | 25.15 | 25.15 | -0.59% | 461,025 |
| Aug 6, 2025 | 24.90 | 25.30 | 24.75 | 25.30 | 25.30 | 0.80% | 546,304 |
| Aug 5, 2025 | 24.90 | 25.15 | 24.75 | 25.10 | 25.10 | 0.80% | 397,859 |
| Aug 4, 2025 | 24.30 | 24.95 | 24.00 | 24.90 | 24.90 | 1.63% | 615,291 |
| Aug 1, 2025 | 24.60 | 24.65 | 24.25 | 24.50 | 24.50 | -1.61% | 956,263 |
| Jul 31, 2025 | 25.20 | 25.20 | 24.70 | 24.90 | 24.90 | -1.58% | 853,250 |
| 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 |