China Metal Products Co., Ltd. (TPE:1532)
Taiwan
· Delayed Price · Currency is TWD 28.00
-0.10 (-0.36%)
At close: Dec 5, 2025
China Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.05 | 28.20 | 27.70 | 28.00 | 28.00 | -0.36% | 507,375 |
| Dec 4, 2025 | 28.30 | 28.30 | 27.90 | 28.10 | 28.10 | 0.36% | 365,446 |
| Dec 3, 2025 | 28.10 | 28.10 | 27.75 | 28.00 | 28.00 | 0.36% | 530,884 |
| Dec 2, 2025 | 27.90 | 28.15 | 27.75 | 27.90 | 27.90 | -0.18% | 401,506 |
| Dec 1, 2025 | 28.20 | 28.35 | 27.50 | 27.95 | 27.95 | -0.89% | 596,645 |
| Nov 28, 2025 | 28.20 | 28.50 | 28.05 | 28.20 | 28.20 | - | 556,693 |
| Nov 27, 2025 | 28.20 | 28.30 | 27.70 | 28.20 | 28.20 | 0.89% | 1,049,314 |
| Nov 26, 2025 | 27.30 | 27.95 | 27.10 | 27.95 | 27.95 | 3.14% | 1,731,260 |
| Nov 25, 2025 | 27.25 | 27.30 | 26.90 | 27.10 | 27.10 | -0.55% | 493,090 |
| Nov 24, 2025 | 26.65 | 27.25 | 26.50 | 27.25 | 27.25 | 3.02% | 1,262,562 |
| Nov 21, 2025 | 26.10 | 26.65 | 26.00 | 26.45 | 26.45 | 0.95% | 878,491 |
| Nov 20, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 2.34% | 718,883 |
| Nov 19, 2025 | 25.55 | 25.85 | 25.25 | 25.60 | 25.60 | 1.59% | 425,201 |
| Nov 18, 2025 | 26.00 | 26.05 | 25.20 | 25.20 | 25.20 | -3.63% | 1,092,563 |
| Nov 17, 2025 | 26.70 | 26.85 | 26.00 | 26.15 | 26.15 | -2.06% | 835,277 |
| Nov 14, 2025 | 26.30 | 27.20 | 26.30 | 26.70 | 26.70 | 0.95% | 1,368,810 |
| Nov 13, 2025 | 26.40 | 26.55 | 26.20 | 26.45 | 26.45 | 0.76% | 598,176 |
| Nov 12, 2025 | 25.85 | 26.35 | 25.85 | 26.25 | 26.25 | 1.55% | 415,815 |
| Nov 11, 2025 | 26.05 | 26.30 | 25.85 | 25.85 | 25.85 | -0.39% | 444,601 |
| Nov 10, 2025 | 25.80 | 26.00 | 25.60 | 25.95 | 25.95 | 0.78% | 257,723 |
| Nov 7, 2025 | 25.90 | 25.95 | 25.65 | 25.75 | 25.75 | -0.77% | 238,754 |
| Nov 6, 2025 | 25.80 | 26.00 | 25.55 | 25.95 | 25.95 | 1.57% | 278,290 |
| Nov 5, 2025 | 25.40 | 25.55 | 25.00 | 25.55 | 25.55 | 0.59% | 520,888 |
| Nov 4, 2025 | 25.85 | 26.00 | 25.40 | 25.40 | 25.40 | -0.78% | 555,894 |
| Nov 3, 2025 | 26.25 | 26.35 | 25.60 | 25.60 | 25.60 | -2.48% | 826,216 |
| Oct 31, 2025 | 26.65 | 26.65 | 26.25 | 26.25 | 26.25 | -0.76% | 428,187 |
| Oct 30, 2025 | 26.85 | 27.00 | 26.45 | 26.45 | 26.45 | -1.49% | 523,563 |
| Oct 29, 2025 | 27.15 | 27.35 | 26.75 | 26.85 | 26.85 | -1.10% | 845,198 |
| Oct 28, 2025 | 27.40 | 27.45 | 27.00 | 27.15 | 27.15 | -0.55% | 359,585 |
| Oct 27, 2025 | 26.90 | 27.40 | 26.90 | 27.30 | 27.30 | 2.06% | 987,328 |
| Oct 23, 2025 | 26.80 | 26.95 | 26.65 | 26.75 | 26.75 | -0.56% | 325,772 |
| Oct 22, 2025 | 26.70 | 27.00 | 26.70 | 26.90 | 26.90 | 0.75% | 261,835 |
| Oct 21, 2025 | 26.70 | 27.10 | 26.65 | 26.70 | 26.70 | 0.56% | 451,149 |
| Oct 20, 2025 | 26.70 | 26.80 | 26.30 | 26.55 | 26.55 | -0.19% | 442,208 |
| Oct 17, 2025 | 26.60 | 26.90 | 26.55 | 26.60 | 26.60 | - | 385,683 |
| Oct 16, 2025 | 26.50 | 26.90 | 26.50 | 26.60 | 26.60 | 0.38% | 331,904 |
| Oct 15, 2025 | 27.00 | 27.10 | 26.50 | 26.50 | 26.50 | -1.85% | 967,958 |
| Oct 14, 2025 | 27.05 | 27.50 | 27.00 | 27.00 | 27.00 | 0.37% | 785,603 |
| Oct 13, 2025 | 26.40 | 27.15 | 26.25 | 26.90 | 26.90 | -0.74% | 727,125 |
| Oct 9, 2025 | 27.45 | 27.60 | 27.10 | 27.10 | 27.10 | -1.28% | 475,304 |
| Oct 8, 2025 | 27.90 | 27.90 | 27.10 | 27.45 | 27.45 | -0.72% | 724,219 |
| Oct 7, 2025 | 27.45 | 27.85 | 27.40 | 27.65 | 27.65 | 0.73% | 895,544 |
| Oct 3, 2025 | 27.60 | 27.60 | 27.30 | 27.45 | 27.45 | - | 397,178 |
| Oct 2, 2025 | 27.40 | 27.60 | 27.20 | 27.45 | 27.45 | 0.18% | 643,575 |
| Oct 1, 2025 | 27.55 | 27.55 | 27.20 | 27.40 | 27.40 | 0.55% | 565,334 |
| Sep 30, 2025 | 27.55 | 27.55 | 27.10 | 27.25 | 27.25 | 0.55% | 437,805 |
| Sep 26, 2025 | 27.40 | 27.50 | 27.05 | 27.10 | 27.10 | -1.28% | 645,339 |
| Sep 25, 2025 | 27.20 | 27.80 | 27.20 | 27.45 | 27.45 | 1.29% | 983,801 |
| Sep 24, 2025 | 27.00 | 27.45 | 27.00 | 27.10 | 27.10 | 0.74% | 756,571 |
| Sep 23, 2025 | 27.15 | 27.25 | 26.75 | 26.90 | 26.90 | -1.10% | 622,061 |
| Sep 22, 2025 | 27.10 | 27.20 | 26.90 | 27.20 | 27.20 | 0.74% | 521,458 |
| Sep 19, 2025 | 26.85 | 27.10 | 26.55 | 27.00 | 27.00 | -0.18% | 785,280 |
| Sep 18, 2025 | 27.35 | 27.50 | 26.85 | 27.05 | 27.05 | -0.55% | 1,077,270 |
| Sep 17, 2025 | 27.05 | 27.30 | 27.00 | 27.20 | 27.20 | 0.55% | 949,679 |
| Sep 16, 2025 | 27.30 | 27.50 | 27.00 | 27.05 | 27.05 | -0.37% | 1,140,018 |
| Sep 15, 2025 | 27.10 | 27.40 | 26.80 | 27.15 | 27.15 | 0.74% | 1,315,133 |
| Sep 12, 2025 | 27.10 | 27.25 | 26.75 | 26.95 | 26.95 | 1.13% | 1,545,594 |
| Sep 11, 2025 | 26.50 | 26.95 | 26.45 | 26.65 | 26.65 | 5.75% | 3,921,623 |
| Sep 10, 2025 | 25.40 | 25.65 | 25.15 | 25.20 | 25.20 | -1.18% | 788,277 |
| Sep 9, 2025 | 25.60 | 25.65 | 25.35 | 25.50 | 25.50 | - | 506,379 |
| Sep 8, 2025 | 25.40 | 25.60 | 25.20 | 25.50 | 25.50 | 0.20% | 609,822 |
| Sep 5, 2025 | 25.90 | 25.90 | 25.30 | 25.45 | 25.45 | -1.17% | 717,229 |
| Sep 4, 2025 | 24.30 | 25.85 | 24.30 | 25.75 | 25.75 | 5.97% | 2,518,287 |
| Sep 3, 2025 | 24.20 | 24.45 | 24.20 | 24.30 | 24.30 | 0.21% | 325,777 |
| Sep 2, 2025 | 24.35 | 24.50 | 24.10 | 24.25 | 24.25 | -0.21% | 612,317 |
| Sep 1, 2025 | 24.60 | 24.60 | 24.20 | 24.30 | 24.30 | -0.82% | 691,817 |
| Aug 29, 2025 | 24.90 | 25.10 | 24.45 | 24.50 | 24.50 | -1.61% | 2,581,126 |
| Aug 28, 2025 | 24.60 | 25.45 | 24.45 | 24.90 | 24.90 | 1.22% | 694,854 |
| Aug 27, 2025 | 24.95 | 25.05 | 24.60 | 24.60 | 24.60 | -1.60% | 835,560 |
| Aug 26, 2025 | 24.80 | 25.15 | 24.75 | 25.00 | 25.00 | 0.40% | 377,385 |
| Aug 25, 2025 | 25.00 | 25.15 | 24.85 | 24.90 | 24.90 | - | 418,651 |
| Aug 22, 2025 | 25.05 | 25.10 | 24.85 | 24.90 | 24.90 | -0.80% | 529,263 |
| Aug 21, 2025 | 25.15 | 25.25 | 25.05 | 25.10 | 25.10 | - | 476,933 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.00 | 25.10 | 25.10 | -2.33% | 766,103 |
| Aug 19, 2025 | 25.60 | 25.85 | 25.40 | 25.70 | 25.70 | -0.39% | 567,914 |
| Aug 18, 2025 | 25.80 | 26.10 | 25.75 | 25.80 | 25.80 | -0.19% | 733,859 |
| Aug 15, 2025 | 25.10 | 25.95 | 25.10 | 25.85 | 25.85 | 2.99% | 2,612,577 |
| Aug 14, 2025 | 24.80 | 25.60 | 24.80 | 25.10 | 25.10 | 1.83% | 2,118,594 |
| Aug 13, 2025 | 25.10 | 25.15 | 24.55 | 24.65 | 24.65 | -1.20% | 681,123 |
| Aug 12, 2025 | 24.95 | 25.25 | 24.95 | 24.95 | 24.95 | - | 373,770 |
| Aug 11, 2025 | 24.95 | 25.00 | 24.70 | 24.95 | 24.95 | -0.20% | 586,183 |
| Aug 8, 2025 | 25.10 | 25.25 | 24.85 | 25.00 | 25.00 | -0.60% | 388,477 |
| Aug 7, 2025 | 25.15 | 25.45 | 25.05 | 25.15 | 25.15 | -0.59% | 461,025 |
| Aug 6, 2025 | 24.90 | 25.30 | 24.75 | 25.30 | 25.30 | 0.80% | 546,304 |
| Aug 5, 2025 | 24.90 | 25.15 | 24.75 | 25.10 | 25.10 | 0.80% | 397,859 |
| Aug 4, 2025 | 24.30 | 24.95 | 24.00 | 24.90 | 24.90 | 1.63% | 615,291 |
| Aug 1, 2025 | 24.60 | 24.65 | 24.25 | 24.50 | 24.50 | -1.61% | 956,263 |
| Jul 31, 2025 | 25.20 | 25.20 | 24.70 | 24.90 | 24.90 | -1.58% | 853,250 |
| Jul 30, 2025 | 25.10 | 25.30 | 25.00 | 25.30 | 25.30 | 0.80% | 497,871 |
| Jul 29, 2025 | 25.30 | 25.30 | 24.90 | 25.10 | 25.10 | -0.40% | 424,509 |
| Jul 28, 2025 | 25.15 | 25.50 | 24.95 | 25.20 | 25.20 | - | 673,334 |
| Jul 25, 2025 | 25.00 | 25.35 | 24.90 | 25.20 | 25.20 | 1.20% | 419,238 |
| Jul 24, 2025 | 25.05 | 25.40 | 24.75 | 24.90 | 24.90 | -1.58% | 1,097,286 |
| Jul 23, 2025 | 24.45 | 25.45 | 24.35 | 25.30 | 25.30 | 3.48% | 2,100,127 |
| Jul 22, 2025 | 24.70 | 25.10 | 24.30 | 24.45 | 24.45 | -8.08% | 3,498,175 |
| Jul 21, 2025 | 26.90 | 26.95 | 26.50 | 26.60 | 24.87 | -1.12% | 2,242,315 |
| Jul 18, 2025 | 27.20 | 27.20 | 26.85 | 26.90 | 25.15 | -0.37% | 1,448,501 |
| Jul 17, 2025 | 26.55 | 27.30 | 26.55 | 27.00 | 25.24 | 1.89% | 1,501,872 |
| Jul 16, 2025 | 26.35 | 26.70 | 26.35 | 26.50 | 24.77 | - | 877,434 |
| Jul 15, 2025 | 26.60 | 26.75 | 26.45 | 26.50 | 24.77 | -0.19% | 1,503,957 |