Taiwan - Delayed Quote TWD

China Metal Products Co., Ltd. (1532.TW)

25.25

-0.05

(-0.20%)

At close: 1:30:29 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	25.40	25.40	25.05	25.25	25.25	673,812
Jun 10, 2025	25.30	25.65	25.25	25.30	25.30	619,481
Jun 9, 2025	25.85	25.85	25.20	25.30	25.30	677,050
Jun 6, 2025	25.90	26.00	25.75	25.75	25.75	432,001
Jun 5, 2025	26.10	26.25	25.85	25.90	25.90	406,000
Jun 4, 2025	25.85	26.20	25.75	26.00	26.00	653,107
Jun 3, 2025	26.00	26.00	25.45	25.50	25.50	882,099
Jun 2, 2025	26.00	26.00	25.60	25.85	25.85	632,229
May 29, 2025	26.50	26.50	26.05	26.05	26.05	767,181
May 28, 2025	26.75	26.75	26.25	26.25	26.25	411,027
May 27, 2025	26.90	27.05	26.40	26.45	26.45	887,505
May 26, 2025	26.80	27.10	26.80	26.90	26.90	380,872
May 23, 2025	26.85	27.05	26.85	26.90	26.90	203,030
May 22, 2025	27.20	27.20	26.80	26.90	26.90	485,000
May 21, 2025	26.85	27.35	26.85	27.25	27.25	990,700
May 20, 2025	26.95	26.95	26.60	26.80	26.80	575,008
May 19, 2025	27.25	27.25	26.80	26.80	26.80	669,061
May 16, 2025	27.00	27.25	26.85	27.05	27.05	710,000
May 15, 2025	27.35	27.40	26.95	26.95	26.95	802,200
May 14, 2025	27.15	27.40	27.10	27.25	27.25	710,500
May 13, 2025	27.40	27.45	27.10	27.15	27.15	800,130
May 12, 2025	27.35	27.40	27.00	27.20	27.20	872,135
May 9, 2025	27.40	27.60	27.15	27.30	27.30	1,319,789
May 8, 2025	26.30	27.60	26.20	27.15	27.15	3,800,668
May 7, 2025	26.60	26.60	26.05	26.15	26.15	1,504,126
May 6, 2025	26.80	26.90	26.00	26.20	26.20	2,559,135
May 5, 2025	27.95	28.25	26.75	26.90	26.90	2,501,146
May 2, 2025	26.80	27.55	26.65	27.35	27.35	1,633,067
Apr 30, 2025	26.30	26.70	26.00	26.45	26.45	1,193,592
Apr 29, 2025	26.00	26.40	26.00	26.25	26.25	787,600
Apr 28, 2025	25.70	26.05	25.70	25.95	25.95	407,596
Apr 25, 2025	25.60	25.85	25.60	25.65	25.65	618,200
Apr 24, 2025	25.55	25.75	25.35	25.35	25.35	437,288
Apr 23, 2025	25.35	25.60	25.30	25.40	25.40	485,000
Apr 22, 2025	24.90	25.30	24.90	24.95	24.95	638,379
Apr 21, 2025	26.30	26.30	25.10	25.15	25.15	1,519,370
Apr 18, 2025	26.60	26.60	26.10	26.25	26.25	523,012
Apr 17, 2025	26.30	26.70	25.90	26.35	26.35	946,113
Apr 16, 2025	26.35	27.50	26.30	26.55	26.55	2,115,528
Apr 15, 2025	25.95	26.50	25.90	26.50	26.50	859,112
Apr 14, 2025	25.55	26.30	25.55	25.60	25.60	1,234,139
Apr 11, 2025	25.60	25.60	24.55	25.35	25.35	1,503,118
Apr 10, 2025	25.20	25.60	25.15	25.60	25.60	1,093,000
Apr 9, 2025	25.25	25.25	23.25	23.30	23.30	3,712,886
Apr 8, 2025	24.30	25.35	24.20	25.25	25.25	3,981,860
Apr 7, 2025	26.55	26.55	26.55	26.55	26.55	625,710
Apr 2, 2025	29.55	29.65	29.25	29.50	29.50	561,052
Apr 1, 2025	29.10	29.70	29.10	29.45	29.45	1,263,000
Mar 31, 2025	29.50	29.60	29.00	29.00	29.00	2,403,670
Mar 28, 2025	30.55	30.55	29.85	30.00	30.00	1,670,000
Mar 27, 2025	30.65	30.75	30.40	30.50	30.50	635,640
Mar 26, 2025	30.50	30.85	30.50	30.65	30.65	489,000
Mar 25, 2025	30.95	31.00	30.45	30.50	30.50	1,110,000
Mar 24, 2025	31.00	31.10	30.80	30.85	30.85	703,005
Mar 21, 2025	31.15	31.20	30.85	30.95	30.95	724,024
Mar 20, 2025	30.90	31.25	30.85	31.20	31.20	806,016
Mar 19, 2025	31.05	31.20	30.70	30.70	30.70	858,040
Mar 18, 2025	31.00	31.15	30.85	30.90	30.90	650,020
Mar 17, 2025	30.75	31.05	30.70	30.85	30.85	1,120,000
Mar 14, 2025	30.10	30.70	30.10	30.50	30.50	1,067,195
Mar 13, 2025	30.70	30.85	30.10	30.10	30.10	1,504,007
Mar 12, 2025	30.55	30.80	30.45	30.60	30.60	1,537,051
Mar 11, 2025	31.05	31.10	29.90	30.60	30.60	4,528,597
Mar 10, 2025	32.25	32.35	31.85	32.10	32.10	1,075,000
Mar 7, 2025	32.50	32.60	32.15	32.20	32.20	1,005,588
Mar 6, 2025	33.30	33.30	32.55	32.60	32.60	1,602,060
Mar 5, 2025	32.50	33.30	32.40	33.15	33.15	2,116,039
Mar 4, 2025	32.00	32.50	31.60	32.40	32.40	1,178,644
Mar 3, 2025	32.35	32.35	31.90	32.10	32.10	1,051,000
Feb 27, 2025	32.40	33.05	32.30	32.30	32.30	8,993,325
Feb 26, 2025	32.50	32.55	32.15	32.30	32.30	1,647,046
Feb 25, 2025	32.40	32.75	32.10	32.50	32.50	1,894,000
Feb 24, 2025	32.55	33.05	32.50	32.50	32.50	1,865,869
Feb 21, 2025	32.50	33.20	32.50	32.70	32.70	3,075,659
Feb 20, 2025	32.20	32.50	31.80	32.30	32.30	2,156,207
Feb 19, 2025	32.50	32.50	31.85	31.90	31.90	2,977,175
Feb 18, 2025	31.80	32.65	31.60	32.50	32.50	3,352,807
Feb 17, 2025	31.95	31.95	31.45	31.65	31.65	1,466,820
Feb 14, 2025	31.45	31.80	31.40	31.75	31.75	1,484,072
Feb 13, 2025	31.10	31.65	31.00	31.45	31.45	1,622,675
Feb 12, 2025	30.65	31.45	30.65	31.00	31.00	1,452,000
Feb 11, 2025	30.65	30.85	30.55	30.60	30.60	830,952
Feb 10, 2025	30.85	30.85	30.40	30.50	30.50	783,000
Feb 7, 2025	31.05	31.20	30.70	30.85	30.85	899,334
Feb 6, 2025	30.15	31.15	30.15	31.05	31.05	1,312,016
Feb 5, 2025	30.20	30.30	29.95	30.10	30.10	832,140
Feb 4, 2025	30.30	30.40	30.10	30.10	30.10	908,000
Feb 3, 2025	30.10	30.35	29.55	30.30	30.30	1,700,237
Jan 22, 2025	30.00	30.25	29.95	30.15	30.15	1,067,364
Jan 21, 2025	30.10	30.30	30.00	30.05	30.05	1,104,124
Jan 20, 2025	30.30	30.30	29.90	30.05	30.05	1,193,649
Jan 17, 2025	30.15	30.45	30.00	30.00	30.00	1,109,133
Jan 16, 2025	30.35	30.35	29.85	30.00	30.00	919,000
Jan 15, 2025	30.00	30.60	29.95	29.95	29.95	2,168,100
Jan 14, 2025	29.70	29.95	29.45	29.75	29.75	780,493
Jan 13, 2025	29.90	30.10	29.20	29.40	29.40	1,451,100
Jan 10, 2025	29.75	30.10	29.60	29.95	29.95	1,259,040
Jan 9, 2025	30.55	30.55	29.75	29.75	29.75	2,289,277
Jan 8, 2025	30.60	30.75	30.35	30.50	30.50	1,317,324
Jan 7, 2025	31.20	31.20	30.55	30.55	30.55	1,977,630
Jan 6, 2025	31.05	31.35	30.95	31.10	31.10	1,319,160
Jan 3, 2025	30.95	31.30	30.95	30.95	30.95	1,003,411
Jan 2, 2025	31.00	31.30	30.90	30.90	30.90	1,047,234
Dec 31, 2024	31.50	31.50	30.80	31.00	31.00	1,516,268
Dec 30, 2024	31.70	31.80	31.50	31.50	31.50	832,099
Dec 27, 2024	31.80	31.80	31.40	31.60	31.60	577,898
Dec 26, 2024	31.70	31.95	31.70	31.70	31.70	979,135
Dec 25, 2024	31.80	31.85	31.50	31.65	31.65	679,455
Dec 24, 2024	31.50	32.00	31.50	31.60	31.60	1,023,310
Dec 23, 2024	31.00	31.55	30.80	31.45	31.45	1,151,607
Dec 20, 2024	31.25	31.65	30.80	30.80	30.80	1,401,456
Dec 19, 2024	31.60	31.60	31.00	31.15	31.15	1,061,500
Dec 18, 2024	31.60	31.85	31.25	31.50	31.50	1,085,645
Dec 17, 2024	32.00	32.00	31.50	31.50	31.50	2,195,193
Dec 16, 2024	32.50	33.05	32.00	32.00	32.00	2,111,708
Dec 13, 2024	33.20	33.20	32.30	32.35	32.35	2,239,529
Dec 12, 2024	33.30	33.45	33.10	33.20	33.20	909,482
Dec 11, 2024	33.25	33.50	33.20	33.20	33.20	846,130
Dec 10, 2024	33.55	33.65	33.10	33.10	33.10	1,793,033
Dec 9, 2024	34.30	34.40	33.55	33.55	33.55	2,653,048
Dec 6, 2024	33.50	34.25	33.35	34.10	34.10	2,508,084
Dec 5, 2024	33.60	33.70	33.20	33.25	33.25	1,554,277
Dec 4, 2024	33.55	33.75	33.35	33.40	33.40	966,330
Dec 3, 2024	33.85	34.05	33.30	33.35	33.35	1,744,303
Dec 2, 2024	33.60	34.00	33.45	33.60	33.60	2,002,200
Nov 29, 2024	33.00	33.70	32.65	33.65	33.65	2,048,649
Nov 28, 2024	33.60	33.60	32.90	33.00	33.00	1,277,035
Nov 27, 2024	34.20	34.25	33.45	33.50	33.50	1,657,576
Nov 26, 2024	34.30	34.40	33.90	34.15	34.15	877,670
Nov 25, 2024	34.00	34.30	34.00	34.20	34.20	1,021,387
Nov 22, 2024	33.90	34.45	33.90	33.90	33.90	1,728,609
Nov 21, 2024	33.70	34.00	33.30	33.85	33.85	1,603,001
Nov 20, 2024	33.65	33.65	33.65	33.65	33.65	2,390,091
Nov 19, 2024	34.20	34.35	34.00	34.15	34.15	1,641,035
Nov 18, 2024	34.05	34.30	33.95	34.20	34.20	1,483,696
Nov 15, 2024	34.35	35.05	33.90	34.05	34.05	6,220,326
Nov 14, 2024	36.00	36.00	33.80	33.95	33.95	9,040,460
Nov 13, 2024	37.00	37.15	36.60	36.60	36.60	1,196,300
Nov 12, 2024	37.50	37.70	36.70	37.05	37.05	1,608,574
Nov 11, 2024	37.50	37.90	37.10	37.80	37.80	844,121
Nov 8, 2024	38.20	38.20	37.25	37.40	37.40	1,353,065
Nov 7, 2024	37.80	38.15	37.80	38.10	38.10	1,037,445
Nov 6, 2024	37.80	37.95	37.60	37.80	37.80	595,000
Nov 5, 2024	37.85	38.30	37.65	37.70	37.70	1,006,147
Nov 4, 2024	38.15	38.40	37.85	37.85	37.85	969,250
Nov 1, 2024	36.75	38.30	36.35	38.30	38.30	2,218,881
Oct 30, 2024	37.00	37.05	36.70	36.90	36.90	691,749
Oct 29, 2024	37.15	37.40	36.80	36.90	36.90	1,068,026
Oct 28, 2024	37.70	37.80	37.10	37.10	37.10	1,794,439
Oct 25, 2024	36.85	37.50	36.85	37.45	37.45	838,657
Oct 24, 2024	37.40	37.50	37.05	37.15	37.15	720,127
Oct 23, 2024	38.00	38.00	37.20	37.20	37.20	1,672,436
Oct 22, 2024	38.10	38.15	37.75	37.95	37.95	901,196
Oct 21, 2024	37.75	38.10	37.55	38.00	38.00	2,042,360
Oct 18, 2024	38.00	38.00	37.30	37.50	37.50	1,491,100
Oct 17, 2024	37.30	37.80	37.10	37.35	37.35	1,079,124
Oct 16, 2024	36.90	37.35	36.80	37.25	37.25	1,015,247
Oct 15, 2024	37.10	37.25	36.75	36.90	36.90	866,060
Oct 14, 2024	36.80	37.10	36.15	37.00	37.00	781,000
Oct 11, 2024	36.70	36.80	36.15	36.50	36.50	1,383,363
Oct 9, 2024	37.60	37.60	36.40	36.50	36.50	2,619,500
Oct 8, 2024	38.30	38.30	37.45	37.50	37.50	1,669,103
Oct 7, 2024	38.30	38.40	38.00	38.20	38.20	765,759
Oct 4, 2024	38.60	38.60	37.80	38.10	38.10	1,387,100
Oct 1, 2024	39.20	39.20	38.40	38.50	38.50	1,417,743
Sep 30, 2024	39.00	40.00	38.75	39.15	39.15	2,367,460
Sep 27, 2024	39.10	39.15	38.75	38.90	38.90	1,193,400
Sep 26, 2024	39.20	39.25	38.80	38.90	38.90	1,297,806
Sep 25, 2024	38.80	39.25	38.70	39.05	39.05	2,073,954
Sep 24, 2024	38.85	38.85	38.40	38.55	38.55	2,223,480
Sep 23, 2024	37.35	38.85	37.35	38.85	38.85	3,874,661
Sep 20, 2024	38.25	38.40	37.25	37.40	37.40	4,871,160
Sep 19, 2024	38.90	39.20	38.60	39.20	39.20	941,596
Sep 18, 2024	38.95	39.40	38.80	38.80	38.80	2,156,410
Sep 16, 2024	38.70	39.00	38.55	38.65	38.65	1,509,320
Sep 13, 2024	37.95	38.65	37.95	38.60	38.60	1,225,058
Sep 12, 2024	37.90	38.20	37.50	37.80	37.80	1,053,723
Sep 11, 2024	37.90	37.90	37.35	37.50	37.50	854,050
Sep 10, 2024	37.90	38.85	37.75	37.80	37.80	2,223,549
Sep 9, 2024	36.70	37.85	36.65	37.70	37.70	1,191,000
Sep 6, 2024	37.35	37.75	37.15	37.75	37.75	1,884,340
Sep 5, 2024	36.90	37.65	36.90	37.20	37.20	1,289,167
Sep 4, 2024	37.25	37.25	35.60	36.80	36.80	2,177,150
Sep 3, 2024	38.80	38.95	38.25	38.40	38.40	1,267,271
Sep 2, 2024	39.45	39.55	38.65	38.75	38.75	1,758,594
Aug 30, 2024	39.10	39.45	38.85	39.45	39.45	1,173,141
Aug 29, 2024	1.434131 Dividend
Aug 29, 2024	38.80	39.15	38.70	39.05	39.05	1,483,089
Aug 28, 2024	40.50	40.55	39.85	40.30	38.87	2,546,025
Aug 27, 2024	40.05	40.40	39.80	40.40	38.96	1,576,000
Aug 26, 2024	40.30	40.50	40.00	40.00	38.58	1,479,000
Aug 23, 2024	40.65	40.65	39.80	40.25	38.82	1,866,407
Aug 22, 2024	40.40	40.85	39.65	40.75	39.30	3,978,110
Aug 21, 2024	40.85	40.95	40.25	40.35	38.91	2,255,788
Aug 20, 2024	41.85	41.85	40.80	41.05	39.59	2,769,300
Aug 19, 2024	41.60	42.10	41.45	41.75	40.26	1,847,300
Aug 16, 2024	41.80	41.95	41.50	41.55	40.07	1,840,210
Aug 15, 2024	41.35	42.00	41.35	41.45	39.97	2,059,172
Aug 14, 2024	42.30	42.35	41.15	41.35	39.88	4,822,100
Aug 13, 2024	40.95	41.85	40.50	41.85	40.36	2,882,552
Aug 12, 2024	40.40	40.65	39.60	40.50	39.06	2,844,050
Aug 9, 2024	40.80	41.85	40.80	41.00	39.54	1,889,200
Aug 8, 2024	41.10	41.10	40.10	40.15	38.72	1,845,278
Aug 7, 2024	38.70	41.60	38.65	41.45	39.97	3,613,663
Aug 6, 2024	39.20	39.60	36.60	38.55	37.18	4,336,334
Aug 5, 2024	42.15	42.15	38.90	39.05	37.66	4,278,199
Aug 2, 2024	44.50	44.70	43.05	43.20	41.66	3,310,970
Aug 1, 2024	43.60	45.20	43.55	45.15	43.54	3,060,456
Jul 31, 2024	43.50	43.65	42.95	43.50	41.95	1,827,020
Jul 30, 2024	43.30	43.60	42.25	43.60	42.05	3,143,020
Jul 29, 2024	43.70	44.20	43.00	43.15	41.61	3,715,012
Jul 26, 2024	43.80	44.10	43.10	43.40	41.86	3,902,742
Jul 23, 2024	44.50	45.00	44.40	44.60	43.01	3,160,497
Jul 22, 2024	45.15	45.15	43.20	44.35	42.77	4,036,110
Jul 19, 2024	46.65	46.75	45.10	45.30	43.69	3,525,296
Jul 18, 2024	45.90	46.65	45.25	46.40	44.75	4,741,655
Jul 17, 2024	46.05	46.60	45.80	45.95	44.31	3,917,415
Jul 16, 2024	46.30	46.85	45.60	45.95	44.31	3,792,339
Jul 15, 2024	44.60	46.45	44.30	45.80	44.17	6,623,697
Jul 12, 2024	44.10	44.80	44.00	44.45	42.87	4,230,570
Jul 11, 2024	45.30	45.95	44.05	44.45	42.87	9,456,691
Jul 10, 2024	45.60	47.40	45.60	46.70	45.04	4,478,670
Jul 9, 2024	45.50	45.50	44.35	45.45	43.83	3,565,261
Jul 8, 2024	46.60	47.00	45.30	45.40	43.78	3,105,328
Jul 5, 2024	46.40	46.75	46.30	46.65	44.99	1,592,486
Jul 4, 2024	46.30	47.00	46.20	46.25	44.60	2,148,296
Jul 3, 2024	46.55	46.75	46.25	46.30	44.65	1,935,711
Jul 2, 2024	47.50	47.50	46.25	46.45	44.80	2,566,445
Jul 1, 2024	46.90	47.80	46.75	47.40	45.71	2,414,033
Jun 28, 2024	46.85	47.40	46.50	46.90	45.23	3,503,940
Jun 27, 2024	47.40	47.55	46.70	46.85	45.18	2,869,629
Jun 26, 2024	48.40	48.55	47.40	47.55	45.86	3,963,150
Jun 25, 2024	48.60	48.95	47.50	48.30	46.58	2,153,500
Jun 24, 2024	48.45	48.80	48.00	48.30	46.58	2,275,235
Jun 21, 2024	49.45	49.45	48.15	48.25	46.53	4,752,200
Jun 20, 2024	49.50	49.75	47.75	49.45	47.69	6,882,479
Jun 19, 2024	49.65	50.10	49.25	49.35	47.59	2,859,270
Jun 18, 2024	49.40	51.00	49.10	49.50	47.74	2,868,424
Jun 17, 2024	50.40	50.90	49.05	49.40	47.64	4,898,357
Jun 14, 2024	50.80	51.60	50.30	50.40	48.61	4,492,565
Jun 13, 2024	50.00	50.90	49.70	50.30	48.51	3,328,534
Jun 12, 2024	50.00	50.30	49.30	49.80	48.03	4,066,198
Jun 11, 2024	53.20	53.50	49.80	50.30	48.51	8,582,943

1517.TW Lee Chi Enterprises Company Ltd.

10.85

-2.25%

1589.TW Yeong Guan Energy Technology Group Co., Ltd.

26.45

-1.12%

2415.TW CX Technology Corporation

24.40

-0.61%

1584.TWO S-Tech Corp.

25.80

-1.34%

2211.TW Evergreen Steel Corp.

88.90

-2.09%

3303.TWO Univacco Technology Inc.

49.10

-0.20%

4561.TWO Kenturn Nano. Tec. Co., Ltd.

49.50

+0.81%

4545.TW Min Aik Precision Industrial Co., Ltd.

35.10

+0.14%

5460.TWO Mustang Industrial Corp.

14.50

+0.35%

6235.TW Waffer Technology Corporation

52.30

+0.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China Metal Products Co., Ltd. (1532.TW)

Related Tickers