China Metal Products Co., Ltd. (TPE:1532)
Taiwan · Delayed Price · Currency is TWD 21.10
-0.20 (-0.94%)
Apr 24, 2026, 1:30 PM CST
China Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 21.45 | 21.45 | 21.05 | 21.10 | 21.10 | -0.94% | 653,557 |
| 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 |
| Mar 23, 2026 | 22.25 | 22.40 | 22.05 | 22.05 | 22.05 | -3.29% | 854,848 |
| Mar 20, 2026 | 22.55 | 23.15 | 22.55 | 22.80 | 22.80 | 0.88% | 626,882 |
| Mar 19, 2026 | 23.00 | 23.00 | 22.55 | 22.60 | 22.60 | -1.95% | 1,199,522 |
| Mar 18, 2026 | 23.55 | 23.55 | 23.00 | 23.05 | 23.05 | -1.28% | 841,935 |
| Mar 17, 2026 | 23.20 | 23.40 | 23.15 | 23.35 | 23.35 | 1.08% | 893,356 |
| Mar 16, 2026 | 23.40 | 23.40 | 23.05 | 23.10 | 23.10 | -0.86% | 555,700 |
| Mar 13, 2026 | 23.25 | 23.50 | 23.15 | 23.30 | 23.30 | -1.06% | 688,818 |
| Mar 12, 2026 | 23.60 | 23.80 | 23.55 | 23.55 | 23.55 | -1.67% | 288,980 |
| Mar 11, 2026 | 23.20 | 24.00 | 23.20 | 23.95 | 23.95 | 3.23% | 652,290 |
| Mar 10, 2026 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 1.53% | 415,493 |
| Mar 9, 2026 | 23.05 | 23.10 | 22.70 | 22.85 | 22.85 | -3.79% | 876,156 |
| Mar 6, 2026 | 23.30 | 23.75 | 23.25 | 23.75 | 23.75 | 1.71% | 612,586 |
| Mar 5, 2026 | 23.55 | 23.55 | 23.25 | 23.35 | 23.35 | 1.08% | 534,073 |
| Mar 4, 2026 | 23.90 | 23.90 | 23.10 | 23.10 | 23.10 | -3.75% | 1,301,866 |
| Mar 3, 2026 | 24.15 | 24.35 | 23.90 | 24.00 | 24.00 | -0.83% | 751,609 |
| Mar 2, 2026 | 24.45 | 24.45 | 24.10 | 24.20 | 24.20 | -0.62% | 569,860 |
| Feb 26, 2026 | 24.35 | 24.50 | 24.25 | 24.35 | 24.35 | 0.62% | 540,476 |
| Feb 25, 2026 | 24.35 | 24.35 | 24.20 | 24.20 | 24.20 | -0.41% | 606,904 |
| Feb 24, 2026 | 24.30 | 24.50 | 24.15 | 24.30 | 24.30 | 0.21% | 724,867 |
| Feb 23, 2026 | 24.50 | 24.55 | 24.20 | 24.25 | 24.25 | -0.41% | 591,973 |
| Feb 11, 2026 | 24.35 | 24.45 | 24.15 | 24.35 | 24.35 | 0.41% | 570,275 |
| Feb 10, 2026 | 24.10 | 24.30 | 23.95 | 24.25 | 24.25 | 0.62% | 288,430 |
| Feb 9, 2026 | 24.30 | 24.35 | 23.90 | 24.10 | 24.10 | - | 545,817 |
| Feb 6, 2026 | 24.25 | 24.25 | 23.70 | 24.10 | 24.10 | -0.62% | 814,527 |
| Feb 5, 2026 | 24.55 | 24.55 | 24.25 | 24.25 | 24.25 | -1.02% | 321,112 |
| Feb 4, 2026 | 24.10 | 24.50 | 24.10 | 24.50 | 24.50 | 1.66% | 273,686 |
| Feb 3, 2026 | 24.05 | 24.25 | 23.80 | 24.10 | 24.10 | 0.42% | 753,946 |
| Feb 2, 2026 | 24.40 | 24.40 | 23.95 | 24.00 | 24.00 | -1.64% | 616,173 |