Camellia Metal Co., Ltd. (TPEX:2064)
Taiwan
· Delayed Price · Currency is TWD 11.60
+0.10 (0.87%)
Apr 29, 2026, 12:51 PM CST
Camellia Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.45 | 11.60 | 11.35 | 11.60 | 11.60 | 0.87% | 10,028 |
| Apr 28, 2026 | 11.75 | 11.80 | 11.45 | 11.50 | 11.50 | -0.43% | 8,002 |
| Apr 27, 2026 | 11.35 | 11.55 | 11.30 | 11.55 | 11.55 | 0.43% | 20,120 |
| Apr 24, 2026 | 11.45 | 11.55 | 11.45 | 11.50 | 11.50 | -0.86% | 4,026 |
| Apr 23, 2026 | 11.85 | 11.85 | 11.50 | 11.60 | 11.60 | -0.85% | 70,028 |
| Apr 22, 2026 | 11.55 | 11.90 | 11.50 | 11.70 | 11.70 | 0.43% | 57,000 |
| Apr 21, 2026 | 11.85 | 11.85 | 11.50 | 11.65 | 11.65 | -0.85% | 65,072 |
| Apr 20, 2026 | 11.60 | 11.75 | 11.55 | 11.75 | 11.75 | - | 9,002 |
| Apr 17, 2026 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | 0.86% | 12,032 |
| Apr 16, 2026 | 11.75 | 11.75 | 11.60 | 11.65 | 11.65 | -0.43% | 8,434 |
| Apr 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 10,002 |
| Apr 14, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | -1.27% | 7,002 |
| Apr 13, 2026 | 11.75 | 11.95 | 11.75 | 11.85 | 11.85 | 1.72% | 17,006 |
| Apr 10, 2026 | 11.55 | 11.70 | 11.55 | 11.65 | 11.65 | -1.27% | 12,002 |
| Apr 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1,002 |
| Apr 8, 2026 | 11.65 | 11.85 | 11.65 | 11.80 | 11.80 | 0.85% | 8,546 |
| Apr 7, 2026 | 12.05 | 12.15 | 11.65 | 11.70 | 11.70 | -2.90% | 271,043 |
| Apr 2, 2026 | 12.05 | 12.45 | 12.05 | 12.05 | 12.05 | -0.82% | 302,000 |
| Apr 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 2.53% | 1,000 |
| Mar 31, 2026 | 12.10 | 12.10 | 11.80 | 11.85 | 11.85 | - | 9,025 |
| Mar 30, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.72% | 1,030 |
| Mar 27, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% | 1,036 |
| Mar 26, 2026 | 12.10 | 12.35 | 11.60 | 11.70 | 11.70 | - | 378,001 |
| Mar 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1,000 |
| Mar 23, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 35,000 |
| Mar 20, 2026 | 11.85 | 11.95 | 11.65 | 11.80 | 11.80 | -0.42% | 28,002 |
| Mar 19, 2026 | 12.20 | 12.50 | 11.85 | 11.85 | 11.85 | -4.05% | 313,042 |
| Mar 18, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% | 1,056 |
| Mar 17, 2026 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | 1.24% | 2,050 |
| Mar 16, 2026 | 12.35 | 12.50 | 11.90 | 12.10 | 12.10 | -0.82% | 241,000 |
| Mar 13, 2026 | 11.80 | 12.35 | 11.80 | 12.20 | 12.20 | 4.27% | 18,000 |
| Mar 12, 2026 | 11.95 | 12.80 | 11.70 | 11.70 | 11.70 | -1.27% | 267,004 |
| Mar 9, 2026 | 11.90 | 12.15 | 11.85 | 11.85 | 11.85 | -3.27% | 13,000 |
| Mar 6, 2026 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 0.82% | 9,000 |
| Mar 5, 2026 | 12.05 | 12.20 | 12.00 | 12.15 | 12.15 | - | 8,000 |
| Mar 3, 2026 | 12.35 | 12.35 | 12.10 | 12.15 | 12.15 | -0.41% | 21,000 |
| Mar 2, 2026 | 11.95 | 12.50 | 11.85 | 12.20 | 12.20 | 0.41% | 26,000 |
| Feb 26, 2026 | 12.25 | 12.30 | 12.15 | 12.15 | 12.15 | - | 19,000 |
| Feb 25, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 0.83% | 32,000 |
| Feb 24, 2026 | 12.35 | 12.50 | 11.90 | 12.05 | 12.05 | -0.82% | 272,059 |
| Feb 23, 2026 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | -0.41% | 7,000 |
| Feb 11, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 2.95% | 30,050 |
| Feb 10, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 2,001 |
| Feb 9, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -1.66% | 43,000 |
| Feb 6, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 20,000 |
| Feb 2, 2026 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | -0.82% | 3,000 |
| Jan 30, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 4,000 |
| Jan 29, 2026 | 11.90 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 17,109 |
| Jan 28, 2026 | 11.95 | 12.00 | 11.90 | 11.90 | 11.90 | -1.65% | 4,001 |
| Jan 27, 2026 | 12.20 | 12.45 | 11.95 | 12.10 | 12.10 | 0.41% | 258,113 |
| Jan 26, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.03% | 2,148 |
| Jan 23, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 1.23% | 11,000 |
| Jan 22, 2026 | 12.15 | 12.45 | 12.15 | 12.15 | 12.15 | 2.10% | 8,028 |
| Jan 21, 2026 | 11.75 | 12.10 | 11.75 | 11.90 | 11.90 | -1.65% | 26,001 |
| Jan 20, 2026 | 12.25 | 13.00 | 12.10 | 12.10 | 12.10 | 0.41% | 95,785 |
| Jan 19, 2026 | 11.80 | 12.05 | 11.65 | 12.05 | 12.05 | 1.69% | 383,497 |
| Jan 16, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.85% | 4,003 |
| Jan 15, 2026 | 11.75 | 11.90 | 11.75 | 11.75 | 11.75 | 1.29% | 22,001 |
| Jan 14, 2026 | 11.35 | 11.70 | 11.35 | 11.60 | 11.60 | 0.87% | 13,050 |
| Jan 13, 2026 | 11.65 | 11.80 | 11.50 | 11.50 | 11.50 | -2.13% | 18,001 |
| Jan 12, 2026 | 11.35 | 11.85 | 11.35 | 11.75 | 11.75 | 1.29% | 29,000 |
| Jan 9, 2026 | 11.75 | 11.75 | 11.50 | 11.60 | 11.60 | -0.85% | 5,022 |
| Jan 8, 2026 | 11.65 | 11.95 | 11.35 | 11.70 | 11.70 | 0.43% | 308,000 |
| Jan 7, 2026 | 11.50 | 11.75 | 11.50 | 11.65 | 11.65 | 1.30% | 22,553 |
| Jan 6, 2026 | 11.65 | 11.90 | 11.50 | 11.50 | 11.50 | 1.32% | 9,100 |
| Jan 5, 2026 | 11.70 | 12.05 | 11.35 | 11.35 | 11.35 | -2.99% | 18,000 |
| Jan 2, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 4,035 |
| Dec 31, 2025 | 11.65 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 5,206 |
| Dec 30, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.31% | 5,000 |
| Dec 29, 2025 | 11.15 | 11.45 | 11.15 | 11.45 | 11.45 | 2.23% | 17,001 |
| Dec 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.32% | 1,028 |
| Dec 22, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | -0.44% | 7,202 |
| Dec 19, 2025 | 11.55 | 11.55 | 11.40 | 11.40 | 11.40 | 0.44% | 8,007 |
| Dec 18, 2025 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | - | 4,000 |
| Dec 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% | 8,000 |
| Dec 16, 2025 | 11.15 | 11.30 | 11.10 | 11.30 | 11.30 | -0.44% | 16,100 |
| Dec 15, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1,000 |
| Dec 12, 2025 | 11.65 | 11.65 | 11.30 | 11.35 | 11.35 | 2.25% | 18,000 |
| Dec 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | 7,000 |
| Dec 10, 2025 | 11.10 | 11.20 | 11.10 | 11.15 | 11.15 | 0.45% | 43,000 |
| Dec 9, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 32,000 |
| Dec 8, 2025 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -3.03% | 337,000 |
| Dec 5, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -1.28% | 3,000 |
| Dec 4, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.43% | 6,000 |
| Dec 1, 2025 | 11.75 | 12.00 | 11.60 | 11.75 | 11.75 | -1.26% | 263,000 |
| Nov 28, 2025 | 12.10 | 12.20 | 11.75 | 11.90 | 11.90 | -0.42% | 269,315 |
| Nov 27, 2025 | 11.75 | 12.30 | 11.75 | 11.95 | 11.95 | -0.42% | 268,031 |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,000 |
| Nov 25, 2025 | 11.95 | 12.10 | 11.60 | 12.00 | 12.00 | 2.56% | 248,054 |
| Nov 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 1,000 |
| Nov 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | 4,000 |
| Nov 20, 2025 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 2.60% | 12,527 |
| Nov 19, 2025 | 12.20 | 12.25 | 11.45 | 11.55 | 11.55 | -2.94% | 235,045 |
| Nov 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | 2,171 |
| Nov 17, 2025 | 12.20 | 12.25 | 12.10 | 12.10 | 12.10 | -0.82% | 10,001 |
| Nov 14, 2025 | 12.50 | 12.80 | 12.20 | 12.20 | 12.20 | -2.40% | 238,015 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | 1.63% | 10,000 |
| Nov 10, 2025 | 12.50 | 12.75 | 12.30 | 12.30 | 12.30 | -0.81% | 256,010 |
| Nov 5, 2025 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | -1.20% | 6,000 |
| Nov 4, 2025 | 12.50 | 12.95 | 12.50 | 12.55 | 12.55 | 0.40% | 245,470 |