China Metal Products Co., Ltd. 1532
TWSE · Taiwan · Non-Energy Minerals
TWD 22.20-0.10 (-0.45%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 22.20 | -0.45% | TWD 22.35 | TWD 22.35 | TWD 22.15 | 205.44K |
| 2026-09-30 | TWD 22.30 | +0.90% | TWD 22.20 | TWD 22.40 | TWD 22.15 | 308.05K |
| 2026-09-29 | TWD 22.10 | -0.90% | TWD 22.35 | TWD 22.40 | TWD 22.10 | 343.00K |
| 2026-09-24 | TWD 22.30 | -0.45% | TWD 22.40 | TWD 22.50 | TWD 22.20 | 327.00K |
| 2026-09-23 | TWD 22.40 | -0.44% | TWD 22.60 | TWD 22.60 | TWD 22.35 | 286.00K |
| 2026-09-22 | TWD 22.50 | -1.10% | TWD 22.85 | TWD 22.85 | TWD 22.45 | 304.00K |
| 2026-09-21 | TWD 22.75 | -0.44% | TWD 22.85 | TWD 22.85 | TWD 22.55 | 208.01K |
| 2026-09-18 | TWD 22.85 | +1.78% | TWD 22.60 | TWD 22.90 | TWD 22.60 | 554.40K |
| 2026-09-17 | TWD 22.45 | +0.67% | TWD 22.40 | TWD 22.55 | TWD 22.35 | 222.00K |
| 2026-09-16 | TWD 22.30 | 0.00% | TWD 22.40 | TWD 22.45 | TWD 22.30 | 190.22K |
| 2026-09-15 | TWD 22.30 | -1.11% | TWD 22.50 | TWD 22.70 | TWD 22.30 | 313.00K |
| 2026-09-14 | TWD 22.55 | -0.22% | TWD 22.60 | TWD 22.75 | TWD 22.45 | 219.00K |
| 2026-09-11 | TWD 22.60 | -0.66% | TWD 22.65 | TWD 22.75 | TWD 22.55 | 492.00K |
| 2026-09-10 | TWD 22.75 | 0.00% | TWD 22.65 | TWD 22.90 | TWD 22.65 | 132.11K |
| 2026-09-09 | TWD 22.75 | 0.00% | TWD 22.70 | TWD 23.05 | TWD 22.65 | 418.13K |
| 2026-09-08 | TWD 22.75 | -0.22% | TWD 22.80 | TWD 22.90 | TWD 22.65 | 194.79K |
| 2026-09-07 | TWD 22.80 | -0.87% | TWD 23.00 | TWD 23.00 | TWD 22.75 | 276.77K |
| 2026-09-04 | TWD 23.00 | -0.22% | TWD 23.20 | TWD 23.20 | TWD 22.85 | 168.40K |
| 2026-09-03 | TWD 23.05 | +0.22% | TWD 23.10 | TWD 23.30 | TWD 22.90 | 335.00K |
| 2026-09-02 | TWD 23.00 | -0.86% | TWD 23.10 | TWD 23.25 | TWD 22.90 | 177.44K |
| 2026-09-01 | TWD 23.20 | +0.87% | TWD 22.80 | TWD 23.20 | TWD 22.80 | 438.52K |
| 2026-08-31 | TWD 23.00 | +0.44% | TWD 22.80 | TWD 23.00 | TWD 22.75 | 180.02K |
| 2026-08-28 | TWD 22.90 | -0.22% | TWD 23.00 | TWD 23.00 | TWD 22.85 | 307.12K |
| 2026-08-27 | TWD 22.95 | -0.22% | TWD 23.05 | TWD 23.10 | TWD 22.85 | 230.00K |
| 2026-08-26 | TWD 23.00 | +0.44% | TWD 22.90 | TWD 23.10 | TWD 22.85 | 367.00K |
| 2026-08-25 | TWD 22.90 | -0.65% | TWD 23.00 | TWD 23.10 | TWD 22.90 | 239.00K |
| 2026-08-24 | TWD 23.05 | -0.22% | TWD 23.10 | TWD 23.25 | TWD 22.90 | 144.11K |
| 2026-08-21 | TWD 23.10 | +0.65% | TWD 22.95 | TWD 23.10 | TWD 22.80 | 380.40K |
| 2026-08-20 | TWD 22.95 | +2.00% | TWD 22.65 | TWD 23.05 | TWD 22.45 | 615.31K |
| 2026-08-19 | TWD 22.50 | +0.22% | TWD 22.50 | TWD 22.60 | TWD 22.20 | 293.01K |
| 2026-08-18 | TWD 22.45 | +0.22% | TWD 22.50 | TWD 22.55 | TWD 22.35 | 332.00K |
| 2026-08-17 | TWD 22.40 | +2.75% | TWD 21.85 | TWD 22.45 | TWD 21.75 | 493.51K |
| 2026-08-14 | TWD 21.80 | -0.46% | TWD 22.15 | TWD 22.15 | TWD 21.70 | 293.00K |
| 2026-08-13 | TWD 21.90 | -0.45% | TWD 22.20 | TWD 22.20 | TWD 21.70 | 288.02K |
| 2026-08-12 | TWD 22.00 | +0.69% | TWD 21.95 | TWD 22.05 | TWD 21.75 | 273.13K |
| 2026-08-11 | TWD 21.85 | +0.46% | TWD 21.75 | TWD 21.90 | TWD 21.70 | 272.02K |
| 2026-08-10 | TWD 21.75 | -0.23% | TWD 21.75 | TWD 21.75 | TWD 21.50 | 291.10K |
| 2026-08-07 | TWD 21.80 | +1.40% | TWD 21.50 | TWD 21.85 | TWD 21.50 | 394.12K |
| 2026-08-06 | TWD 21.50 | -0.69% | TWD 21.35 | TWD 21.60 | TWD 21.35 | 141.00K |
| 2026-08-05 | TWD 21.65 | +0.70% | TWD 21.40 | TWD 21.65 | TWD 21.40 | 268.24K |
| 2026-08-04 | TWD 21.50 | -0.46% | TWD 21.10 | TWD 21.50 | TWD 21.10 | 401.11K |
| 2026-08-03 | TWD 21.60 | +1.17% | TWD 21.20 | TWD 21.75 | TWD 21.05 | 515.25K |
| 2026-07-31 | TWD 21.35 | -5.32% | TWD 21.85 | TWD 22.10 | TWD 21.35 | 1.09M |
| 2026-07-30 | TWD 22.55 | +0.67% | TWD 22.50 | TWD 22.70 | TWD 22.10 | 1.03M |
| 2026-07-29 | TWD 22.40 | -0.67% | TWD 22.65 | TWD 22.70 | TWD 21.85 | 1.10M |
| 2026-07-28 | TWD 22.55 | -1.53% | TWD 23.00 | TWD 23.00 | TWD 22.40 | 1.23M |
| 2026-07-27 | TWD 22.90 | -1.72% | TWD 23.35 | TWD 23.40 | TWD 22.80 | 1.28M |
| 2026-07-24 | TWD 23.30 | +0.22% | TWD 23.25 | TWD 23.40 | TWD 23.00 | 386.07K |
| 2026-07-23 | TWD 23.25 | +0.43% | TWD 23.30 | TWD 23.30 | TWD 23.05 | 242.66K |
| 2026-07-22 | TWD 23.15 | -0.22% | TWD 23.35 | TWD 23.45 | TWD 23.15 | 287.13K |
| 2026-07-21 | TWD 23.20 | +0.22% | TWD 23.30 | TWD 23.40 | TWD 23.20 | 346.24K |
| 2026-07-20 | TWD 23.15 | +0.22% | TWD 23.40 | TWD 23.45 | TWD 23.00 | 311.40K |
| 2026-07-17 | TWD 23.10 | -1.91% | TWD 23.45 | TWD 23.60 | TWD 23.00 | 593.05K |
| 2026-07-16 | TWD 23.55 | +0.86% | TWD 23.40 | TWD 23.75 | TWD 23.05 | 559.30K |
| 2026-07-15 | TWD 23.35 | +3.09% | TWD 22.75 | TWD 23.45 | TWD 22.70 | 578.37K |
| 2026-07-14 | TWD 22.65 | -0.44% | TWD 22.95 | TWD 22.95 | TWD 22.45 | 507.02K |
| 2026-07-13 | TWD 22.75 | -1.30% | TWD 23.00 | TWD 23.10 | TWD 22.60 | 405.71K |
| 2026-07-10 | TWD 23.05 | 0.00% | TWD 23.05 | TWD 23.05 | TWD 23.05 | 0 |
| 2026-07-09 | TWD 23.05 | -0.43% | TWD 23.35 | TWD 23.35 | TWD 22.95 | 264.07K |
| 2026-07-08 | TWD 23.15 | -1.07% | TWD 23.40 | TWD 23.45 | TWD 23.00 | 228.07K |
| 2026-07-07 | TWD 23.40 | -0.85% | TWD 23.60 | TWD 23.70 | TWD 23.20 | 396.00K |
| 2026-07-06 | TWD 23.60 | +0.85% | TWD 23.50 | TWD 23.75 | TWD 23.40 | 494.02K |
| 2026-07-03 | TWD 23.40 | +1.96% | TWD 22.65 | TWD 23.50 | TWD 22.65 | 681.01K |
| 2026-07-02 | TWD 22.95 | +0.66% | TWD 22.90 | TWD 23.05 | TWD 22.65 | 407.00K |
| 2026-07-01 | TWD 22.80 | +0.44% | TWD 22.85 | TWD 22.85 | TWD 22.50 | 747.00K |
| 2026-06-30 | TWD 22.70 | +0.22% | TWD 22.65 | TWD 22.75 | TWD 22.50 | 412.22K |
| 2026-06-29 | TWD 22.65 | +0.44% | TWD 22.50 | TWD 22.85 | TWD 22.50 | 351.30K |
| 2026-06-26 | TWD 22.55 | -1.53% | TWD 22.70 | TWD 22.80 | TWD 22.50 | 681.01K |
| 2026-06-25 | TWD 22.90 | -0.65% | TWD 22.95 | TWD 23.05 | TWD 22.80 | 425.52K |
| 2026-06-24 | TWD 23.05 | 0.00% | TWD 22.80 | TWD 23.20 | TWD 22.80 | 397.04K |
| 2026-06-23 | TWD 23.05 | -1.07% | TWD 23.30 | TWD 23.50 | TWD 23.05 | 593.88K |
| 2026-06-22 | TWD 23.30 | -2.92% | TWD 24.05 | TWD 24.10 | TWD 23.05 | 999.27K |
| 2026-06-18 | TWD 24.00 | -0.21% | TWD 24.05 | TWD 24.40 | TWD 23.85 | 1.21M |
| 2026-06-17 | TWD 24.05 | +1.48% | TWD 23.40 | TWD 24.25 | TWD 23.40 | 779.15K |
| 2026-06-16 | TWD 23.70 | -2.07% | TWD 24.20 | TWD 24.20 | TWD 23.50 | 1.65M |
| 2026-06-15 | TWD 24.20 | +3.42% | TWD 23.70 | TWD 24.20 | TWD 23.55 | 1.34M |
| 2026-06-12 | TWD 23.40 | +1.52% | TWD 23.15 | TWD 23.65 | TWD 23.15 | 1.26M |
| 2026-06-11 | TWD 23.05 | +0.44% | TWD 22.90 | TWD 23.05 | TWD 22.50 | 692.02K |
| 2026-06-10 | TWD 22.95 | +3.61% | TWD 21.85 | TWD 23.60 | TWD 21.85 | 1.56M |
| 2026-06-09 | TWD 22.15 | +0.68% | TWD 21.95 | TWD 22.35 | TWD 21.95 | 703.38K |
| 2026-06-08 | TWD 22.00 | -1.79% | TWD 21.90 | TWD 22.05 | TWD 21.45 | 1.13M |
| 2026-06-05 | TWD 22.40 | +0.90% | TWD 22.20 | TWD 22.45 | TWD 22.10 | 950.21K |
| 2026-06-04 | TWD 22.20 | 0.00% | TWD 22.10 | TWD 22.50 | TWD 21.90 | 951.31K |
| 2026-06-03 | TWD 22.20 | +2.78% | TWD 21.80 | TWD 22.30 | TWD 21.70 | 1.41M |
| 2026-06-02 | TWD 21.60 | -0.46% | TWD 21.80 | TWD 21.80 | TWD 21.40 | 945.13K |
| 2026-06-01 | TWD 21.70 | +3.33% | TWD 21.00 | TWD 21.80 | TWD 20.90 | 1.73M |
| 2026-05-29 | TWD 21.00 | +0.96% | TWD 20.80 | TWD 21.15 | TWD 20.80 | 825.86K |
| 2026-05-28 | TWD 20.80 | 0.00% | TWD 20.85 | TWD 21.00 | TWD 20.70 | 817.30K |
| 2026-05-27 | TWD 20.80 | +0.73% | TWD 20.65 | TWD 20.85 | TWD 20.60 | 798.43K |
| 2026-05-26 | TWD 20.65 | 0.00% | TWD 20.65 | TWD 20.95 | TWD 20.65 | 555.40K |