Taiwan - Delayed Quote TWD

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

26.35

-0.20

(-0.75%)

At close: 1:30:11 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
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	38.80	39.15	38.70	39.05	39.05	1,483,089
Aug 28, 2024	40.50	40.55	39.85	40.30	40.30	2,546,025
Aug 27, 2024	40.05	40.40	39.80	40.40	40.40	1,576,000
Aug 26, 2024	40.30	40.50	40.00	40.00	40.00	1,479,000
Aug 23, 2024	40.65	40.65	39.80	40.25	40.25	1,866,407
Aug 22, 2024	40.40	40.85	39.65	40.75	40.75	3,978,110
Aug 21, 2024	40.85	40.95	40.25	40.35	40.35	2,255,788
Aug 20, 2024	41.85	41.85	40.80	41.05	41.05	2,769,300
Aug 19, 2024	41.60	42.10	41.45	41.75	41.75	1,847,300
Aug 16, 2024	41.80	41.95	41.50	41.55	41.55	1,840,210
Aug 15, 2024	41.35	42.00	41.35	41.45	41.45	2,059,172
Aug 14, 2024	42.30	42.35	41.15	41.35	41.35	4,822,100
Aug 13, 2024	40.95	41.85	40.50	41.85	41.85	2,882,552
Aug 12, 2024	40.40	40.65	39.60	40.50	40.50	2,844,050
Aug 9, 2024	40.80	41.85	40.80	41.00	41.00	1,889,200
Aug 8, 2024	41.10	41.10	40.10	40.15	40.15	1,845,278
Aug 7, 2024	38.70	41.60	38.65	41.45	41.45	3,613,663
Aug 6, 2024	39.20	39.60	36.60	38.55	38.55	4,336,334
Aug 5, 2024	42.15	42.15	38.90	39.05	39.05	4,278,199
Aug 2, 2024	44.50	44.70	43.05	43.20	43.20	3,310,970
Aug 1, 2024	43.60	45.20	43.55	45.15	45.15	3,060,456
Jul 31, 2024	43.50	43.65	42.95	43.50	43.50	1,827,020
Jul 30, 2024	43.30	43.60	42.25	43.60	43.60	3,143,020
Jul 29, 2024	43.70	44.20	43.00	43.15	43.15	3,715,012
Jul 26, 2024	43.80	44.10	43.10	43.40	43.40	3,902,742
Jul 23, 2024	44.50	45.00	44.40	44.60	44.60	3,160,497
Jul 22, 2024	45.15	45.15	43.20	44.35	44.35	4,036,110
Jul 19, 2024	46.65	46.75	45.10	45.30	45.30	3,525,296
Jul 18, 2024	45.90	46.65	45.25	46.40	46.40	4,741,655
Jul 17, 2024	46.05	46.60	45.80	45.95	45.95	3,917,415
Jul 16, 2024	46.30	46.85	45.60	45.95	45.95	3,792,339
Jul 15, 2024	44.60	46.45	44.30	45.80	45.80	6,623,697
Jul 12, 2024	44.10	44.80	44.00	44.45	44.45	4,230,570
Jul 11, 2024	45.30	45.95	44.05	44.45	44.45	9,456,691
Jul 10, 2024	45.60	47.40	45.60	46.70	46.70	4,478,670
Jul 9, 2024	45.50	45.50	44.35	45.45	45.45	3,565,261
Jul 8, 2024	46.60	47.00	45.30	45.40	45.40	3,105,328
Jul 5, 2024	46.40	46.75	46.30	46.65	46.65	1,592,486
Jul 4, 2024	46.30	47.00	46.20	46.25	46.25	2,148,296
Jul 3, 2024	46.55	46.75	46.25	46.30	46.30	1,935,711
Jul 2, 2024	47.50	47.50	46.25	46.45	46.45	2,566,445
Jul 1, 2024	46.90	47.80	46.75	47.40	47.40	2,414,033
Jun 28, 2024	46.85	47.40	46.50	46.90	46.90	3,503,940
Jun 27, 2024	47.40	47.55	46.70	46.85	46.85	2,869,629
Jun 26, 2024	48.40	48.55	47.40	47.55	47.55	3,963,150
Jun 25, 2024	48.60	48.95	47.50	48.30	48.30	2,153,500
Jun 24, 2024	48.45	48.80	48.00	48.30	48.30	2,275,235
Jun 21, 2024	49.45	49.45	48.15	48.25	48.25	4,752,200
Jun 20, 2024	49.50	49.75	47.75	49.45	49.45	6,882,479
Jun 19, 2024	49.65	50.10	49.25	49.35	49.35	2,859,270
Jun 18, 2024	49.40	51.00	49.10	49.50	49.50	2,868,424
Jun 17, 2024	50.40	50.90	49.05	49.40	49.40	4,898,357
Jun 14, 2024	50.80	51.60	50.30	50.40	50.40	4,492,565
Jun 13, 2024	50.00	50.90	49.70	50.30	50.30	3,328,534
Jun 12, 2024	50.00	50.30	49.30	49.80	49.80	4,066,198
Jun 11, 2024	53.20	53.50	49.80	50.30	50.30	8,582,943
Jun 7, 2024	52.50	54.40	52.00	52.60	52.60	11,638,468
Jun 6, 2024	52.00	52.20	50.80	51.60	51.60	3,478,446
Jun 5, 2024	52.80	53.20	51.40	52.20	52.20	5,414,248
Jun 4, 2024	52.20	52.90	51.90	52.40	52.40	7,087,117
Jun 3, 2024	52.40	52.40	50.80	51.90	51.90	4,467,004
May 31, 2024	50.20	53.20	50.20	51.80	51.80	8,997,370
May 30, 2024	51.40	51.60	50.00	50.50	50.50	4,828,272
May 29, 2024	50.60	51.60	50.00	51.10	51.10	4,440,213
May 28, 2024	49.30	51.00	49.20	49.90	49.90	3,709,461
May 27, 2024	49.35	49.60	48.60	49.15	49.15	3,065,229
May 24, 2024	49.50	49.80	48.75	49.35	49.35	3,215,225
May 23, 2024	51.00	51.00	48.85	49.50	49.50	9,522,923
May 22, 2024	52.20	52.30	50.30	51.40	51.40	5,778,811
May 21, 2024	52.30	52.60	51.30	52.20	52.20	3,826,757
May 20, 2024	53.20	53.30	51.60	52.30	52.30	5,671,136
May 17, 2024	51.10	53.10	51.10	52.50	52.50	8,836,186
May 16, 2024	50.90	53.10	50.20	51.60	51.60	13,485,200
May 15, 2024	49.00	51.50	48.90	50.70	50.70	9,958,040
May 14, 2024	49.50	49.60	48.10	48.75	48.75	5,057,235
May 13, 2024	49.50	50.00	48.25	49.30	49.30	5,108,178
May 10, 2024	49.45	50.70	48.40	48.65	48.65	8,709,660
May 9, 2024	51.40	51.80	48.75	48.75	48.75	8,761,483
May 8, 2024	53.30	54.10	50.20	51.00	51.00	12,841,798
May 7, 2024	54.50	58.30	50.10	53.70	53.70	29,944,553
May 6, 2024	55.90	56.70	52.00	53.30	53.30	20,150,144
May 3, 2024	51.80	55.90	49.50	55.50	55.50	27,607,242
May 2, 2024	47.50	52.20	47.50	52.20	52.20	26,834,070
Apr 30, 2024	46.45	47.95	45.40	47.50	47.50	10,180,031
Apr 29, 2024	45.20	48.50	44.70	47.35	47.35	19,694,032
Apr 26, 2024	44.75	44.90	43.75	44.15	44.15	9,373,662
Apr 25, 2024	43.00	44.75	43.00	44.00	44.00	6,894,870
Apr 24, 2024	43.15	44.25	42.70	43.40	43.40	6,696,665
Apr 23, 2024	42.85	43.40	41.50	42.40	42.40	4,575,114
Apr 22, 2024	42.85	44.45	41.35	42.20	42.20	11,788,670
Apr 19, 2024	42.80	42.90	40.15	42.15	42.15	10,210,144
Apr 18, 2024	41.60	43.30	41.15	43.05	43.05	8,326,612
Apr 17, 2024	41.00	42.30	40.85	41.75	41.75	8,102,368

1517.TW Lee Chi Enterprises Company Ltd.

11.05

0.00%

1584.TWO S-Tech Corp.

30.75

+2.50%

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

27.85

-0.36%

3303.TWO Univacco Technology Inc.

48.20

-0.52%

3162.TWO United Alloy-Tech Company

40.95

-2.38%

2474.TW Catcher Technology Co., Ltd.

213.50

+8.65%

6235.TW Waffer Technology Corporation

47.20

+0.11%

2415.TW CX Technology Corporation

22.20

+0.45%

1785.TWO Solar Applied Materials Technology Corporation

50.90

+0.99%

2211.TW Evergreen Steel Corp.

80.80

-1.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers