China Metal Products Co., Ltd. (TPE:1532)
Taiwan · Delayed Price · Currency is TWD 22.40
+0.20 (0.90%)
Jun 5, 2026, 1:30 PM CST
China Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 22.10 | 22.50 | 21.90 | 22.20 | 22.20 | - | 956,548 |
| Jun 3, 2026 | 21.80 | 22.30 | 21.70 | 22.20 | 22.20 | 2.78% | 1,421,538 |
| Jun 2, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | -0.46% | 948,551 |
| Jun 1, 2026 | 21.00 | 21.80 | 20.90 | 21.70 | 21.70 | 3.33% | 1,738,151 |
| May 29, 2026 | 20.80 | 21.15 | 20.80 | 21.00 | 21.00 | 0.96% | 831,473 |
| May 28, 2026 | 20.85 | 21.00 | 20.70 | 20.80 | 20.80 | - | 822,161 |
| May 27, 2026 | 20.65 | 20.85 | 20.60 | 20.80 | 20.80 | 0.73% | 801,405 |
| May 26, 2026 | 20.65 | 20.95 | 20.65 | 20.65 | 20.65 | - | 558,870 |
| May 25, 2026 | 20.60 | 20.75 | 20.50 | 20.65 | 20.65 | 0.49% | 500,648 |
| May 22, 2026 | 21.00 | 21.00 | 20.50 | 20.55 | 20.55 | -0.72% | 703,021 |
| May 21, 2026 | 20.55 | 20.85 | 20.55 | 20.70 | 20.70 | 0.73% | 266,832 |
| May 20, 2026 | 20.75 | 20.80 | 20.45 | 20.55 | 20.55 | -0.24% | 498,241 |
| May 19, 2026 | 20.65 | 21.30 | 20.60 | 20.60 | 20.60 | -1.44% | 813,648 |
| May 18, 2026 | 20.40 | 21.00 | 20.20 | 20.90 | 20.90 | 2.45% | 794,770 |
| May 15, 2026 | 20.40 | 21.20 | 20.35 | 20.40 | 20.40 | 0.99% | 1,389,761 |
| May 14, 2026 | 20.25 | 20.50 | 20.05 | 20.20 | 20.20 | -1.22% | 1,515,750 |
| May 13, 2026 | 20.40 | 20.50 | 20.20 | 20.45 | 20.45 | 0.25% | 1,013,320 |
| May 12, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 878,193 |
| May 11, 2026 | 20.65 | 20.70 | 20.45 | 20.60 | 20.60 | -0.24% | 585,302 |
| May 8, 2026 | 20.95 | 21.05 | 20.65 | 20.65 | 20.65 | -0.72% | 977,300 |
| May 7, 2026 | 20.70 | 20.90 | 20.50 | 20.80 | 20.80 | 0.97% | 915,114 |
| May 6, 2026 | 20.90 | 20.90 | 20.50 | 20.60 | 20.60 | - | 1,011,419 |
| May 5, 2026 | 20.50 | 20.75 | 20.35 | 20.60 | 20.60 | 0.49% | 1,196,734 |
| May 4, 2026 | 20.85 | 20.90 | 20.50 | 20.50 | 20.50 | -1.68% | 858,593 |
| Apr 30, 2026 | 20.90 | 21.00 | 20.70 | 20.85 | 20.85 | -0.24% | 934,378 |
| Apr 29, 2026 | 21.00 | 21.10 | 20.70 | 20.90 | 20.90 | 0.24% | 853,394 |
| Apr 28, 2026 | 20.85 | 20.95 | 20.80 | 20.85 | 20.85 | - | 653,967 |
| Apr 27, 2026 | 21.05 | 21.20 | 20.70 | 20.85 | 20.85 | -1.18% | 920,655 |
| Apr 24, 2026 | 21.45 | 21.45 | 21.05 | 21.10 | 21.10 | -0.94% | 685,301 |
| Apr 23, 2026 | 21.70 | 21.70 | 21.25 | 21.30 | 21.30 | -1.84% | 1,375,479 |
| Apr 22, 2026 | 21.85 | 21.85 | 21.65 | 21.70 | 21.70 | 0.23% | 484,592 |
| Apr 21, 2026 | 21.75 | 21.80 | 21.60 | 21.65 | 21.65 | - | 627,942 |
| Apr 20, 2026 | 21.80 | 21.95 | 21.65 | 21.65 | 21.65 | -0.69% | 728,000 |
| Apr 17, 2026 | 22.25 | 22.25 | 21.80 | 21.80 | 21.80 | -1.58% | 763,895 |
| Apr 16, 2026 | 21.85 | 22.25 | 21.85 | 22.15 | 22.15 | 1.61% | 688,013 |
| Apr 15, 2026 | 21.95 | 22.10 | 21.80 | 21.80 | 21.80 | -0.68% | 870,579 |
| Apr 14, 2026 | 22.00 | 22.10 | 21.95 | 21.95 | 21.95 | 0.23% | 636,093 |
| Apr 13, 2026 | 21.85 | 22.00 | 21.80 | 21.90 | 21.90 | 0.23% | 507,713 |
| Apr 10, 2026 | 22.15 | 22.20 | 21.80 | 21.85 | 21.85 | -1.13% | 577,427 |
| Apr 9, 2026 | 22.25 | 22.25 | 21.95 | 22.10 | 22.10 | -0.23% | 296,633 |
| Apr 8, 2026 | 22.00 | 22.25 | 21.95 | 22.15 | 22.15 | 0.91% | 645,374 |
| Apr 7, 2026 | 21.85 | 22.05 | 21.80 | 21.95 | 21.95 | 1.15% | 485,334 |
| Apr 2, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -0.46% | 258,807 |
| Apr 1, 2026 | 21.80 | 22.05 | 21.60 | 21.80 | 21.80 | 1.40% | 373,059 |
| Mar 31, 2026 | 21.75 | 21.85 | 21.40 | 21.50 | 21.50 | -1.38% | 823,947 |
| Mar 30, 2026 | 21.95 | 22.15 | 21.80 | 21.80 | 21.80 | -1.36% | 886,360 |
| Mar 27, 2026 | 22.00 | 22.15 | 21.85 | 22.10 | 22.10 | 0.45% | 542,633 |
| Mar 26, 2026 | 22.35 | 22.35 | 22.00 | 22.00 | 22.00 | -0.90% | 610,386 |
| Mar 25, 2026 | 22.25 | 22.40 | 22.10 | 22.20 | 22.20 | 0.91% | 429,738 |
| Mar 24, 2026 | 22.20 | 22.30 | 21.80 | 22.00 | 22.00 | -0.23% | 790,451 |