China Metal Products Co., Ltd. (TPE:1532)
Taiwan · Delayed Price · Currency is TWD 22.85
+0.40 (1.78%)
Sep 18, 2026, 1:30 PM CST
China Metal Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 22.40 | 22.55 | 22.35 | 22.45 | 22.45 | 0.67% | 223,665 |
| Sep 16, 2026 | 22.40 | 22.45 | 22.30 | 22.30 | 22.30 | - | 190,353 |
| Sep 15, 2026 | 22.50 | 22.70 | 22.30 | 22.30 | 22.30 | -1.11% | 315,519 |
| Sep 14, 2026 | 22.60 | 22.75 | 22.45 | 22.55 | 22.55 | -0.22% | 219,795 |
| Sep 11, 2026 | 22.65 | 22.75 | 22.55 | 22.60 | 22.60 | -0.66% | 493,923 |
| Sep 10, 2026 | 22.65 | 22.90 | 22.65 | 22.75 | 22.75 | - | 132,432 |
| Sep 9, 2026 | 22.70 | 23.05 | 22.65 | 22.75 | 22.75 | - | 420,806 |
| Sep 8, 2026 | 22.80 | 22.90 | 22.65 | 22.75 | 22.75 | -0.22% | 196,800 |
| Sep 7, 2026 | 23.00 | 23.00 | 22.75 | 22.80 | 22.80 | -0.87% | 278,105 |
| Sep 4, 2026 | 23.20 | 23.20 | 22.85 | 23.00 | 23.00 | -0.22% | 169,329 |
| Sep 3, 2026 | 23.10 | 23.30 | 22.90 | 23.05 | 23.05 | 0.22% | 336,469 |
| Sep 2, 2026 | 23.10 | 23.25 | 22.90 | 23.00 | 23.00 | -0.86% | 180,407 |
| Sep 1, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | 442,544 |
| Aug 31, 2026 | 22.80 | 23.00 | 22.75 | 23.00 | 23.00 | 0.44% | 181,470 |
| Aug 28, 2026 | 23.00 | 23.00 | 22.85 | 22.90 | 22.90 | -0.22% | 308,888 |
| Aug 27, 2026 | 23.05 | 23.10 | 22.85 | 22.95 | 22.95 | -0.22% | 220,629 |
| Aug 26, 2026 | 22.90 | 23.10 | 22.85 | 23.00 | 23.00 | 0.44% | 367,895 |
| Aug 25, 2026 | 23.00 | 23.10 | 22.90 | 22.90 | 22.90 | -0.65% | 239,446 |
| Aug 24, 2026 | 23.10 | 23.25 | 22.90 | 23.05 | 23.05 | -0.22% | 146,463 |
| Aug 21, 2026 | 22.95 | 23.10 | 22.80 | 23.10 | 23.10 | 0.65% | 381,246 |
| Aug 20, 2026 | 22.65 | 23.05 | 22.45 | 22.95 | 22.95 | 2.00% | 617,832 |
| Aug 19, 2026 | 22.50 | 22.60 | 22.20 | 22.50 | 22.50 | 0.22% | 297,470 |
| Aug 18, 2026 | 22.50 | 22.55 | 22.35 | 22.45 | 22.45 | 0.22% | 333,404 |
| Aug 17, 2026 | 21.85 | 22.45 | 21.75 | 22.40 | 22.40 | 2.75% | 496,586 |
| Aug 14, 2026 | 22.15 | 22.15 | 21.70 | 21.80 | 21.80 | -0.46% | 294,091 |
| Aug 13, 2026 | 22.20 | 22.20 | 21.70 | 21.90 | 21.90 | -0.45% | 289,348 |
| Aug 12, 2026 | 21.95 | 22.05 | 21.75 | 22.00 | 22.00 | 0.69% | 276,254 |
| Aug 11, 2026 | 21.75 | 21.90 | 21.70 | 21.85 | 21.85 | 0.46% | 272,930 |
| Aug 10, 2026 | 21.75 | 21.75 | 21.50 | 21.75 | 21.75 | -0.23% | 292,604 |
| Aug 7, 2026 | 21.50 | 21.85 | 21.50 | 21.80 | 21.80 | 1.40% | 394,660 |
| Aug 6, 2026 | 21.35 | 21.60 | 21.35 | 21.50 | 21.50 | -0.69% | 142,574 |
| Aug 5, 2026 | 21.40 | 21.65 | 21.40 | 21.65 | 21.65 | 0.70% | 271,016 |
| Aug 4, 2026 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | -0.46% | 403,186 |
| Aug 3, 2026 | 21.20 | 21.75 | 21.05 | 21.60 | 21.60 | 1.17% | 517,774 |
| Jul 31, 2026 | 21.85 | 22.10 | 21.35 | 21.35 | 21.35 | -1.85% | 1,095,227 |
| Jul 30, 2026 | 22.50 | 22.70 | 22.10 | 22.55 | 21.75 | 0.67% | 1,038,036 |
| Jul 29, 2026 | 22.65 | 22.70 | 21.85 | 22.40 | 21.61 | -0.67% | 1,107,461 |
| Jul 28, 2026 | 23.00 | 23.00 | 22.40 | 22.55 | 21.75 | -1.53% | 1,239,947 |
| Jul 27, 2026 | 23.35 | 23.40 | 22.80 | 22.90 | 22.09 | -1.72% | 1,279,704 |
| Jul 24, 2026 | 23.25 | 23.40 | 23.00 | 23.30 | 22.48 | 0.22% | 388,181 |
| Jul 23, 2026 | 23.30 | 23.30 | 23.05 | 23.25 | 22.43 | 0.43% | 243,006 |
| Jul 22, 2026 | 23.35 | 23.45 | 23.15 | 23.15 | 22.33 | -0.22% | 291,182 |
| Jul 21, 2026 | 23.30 | 23.40 | 23.20 | 23.20 | 22.38 | 0.22% | 347,079 |
| Jul 20, 2026 | 23.40 | 23.45 | 23.00 | 23.15 | 22.33 | 0.22% | 315,275 |
| Jul 17, 2026 | 23.45 | 23.60 | 23.00 | 23.10 | 22.28 | -1.91% | 595,411 |
| Jul 16, 2026 | 23.40 | 23.75 | 23.05 | 23.55 | 22.72 | 0.86% | 562,925 |
| Jul 15, 2026 | 22.75 | 23.45 | 22.70 | 23.35 | 22.52 | 3.09% | 581,006 |
| Jul 14, 2026 | 22.95 | 22.95 | 22.45 | 22.65 | 21.85 | -0.44% | 508,768 |
| Jul 13, 2026 | 23.00 | 23.10 | 22.60 | 22.75 | 21.94 | -1.30% | 409,261 |
| Jul 9, 2026 | 23.35 | 23.35 | 22.95 | 23.05 | 22.23 | -0.43% | 266,520 |