Great China Metal Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.200	21.250	21.150	21.250	21.250	71,366
2026-10-16	21.300	21.300	21.200	21.300	21.300	88,469
2026-10-15	21.300	21.300	21.150	21.300	21.300	200,000
2026-10-14	21.250	21.300	21.200	21.300	21.300	103,000
2026-10-13	21.100	21.300	21.050	21.200	21.200	101,001
2026-10-12	21.350	21.350	21.200	21.200	21.200	183,063
2026-10-08	21.250	21.350	21.200	21.350	21.350	60,000
2026-10-07	21.300	21.300	21.200	21.250	21.250	64,000
2026-10-06	21.300	21.300	21.200	21.300	21.300	85,000
2026-10-05	21.350	21.400	21.250	21.250	21.250	70,000
2026-10-02	21.400	21.450	21.300	21.300	21.300	71,000
2026-10-01	21.300	21.400	21.300	21.400	21.400	41,147
2026-09-30	21.200	21.350	21.200	21.350	21.350	88,249
2026-09-29	21.200	21.250	21.200	21.200	21.200	62,000
2026-09-24	21.100	21.250	21.100	21.200	21.200	52,001
2026-09-23	21.250	21.250	21.150	21.200	21.200	61,000
2026-09-22	21.150	21.250	21.150	21.200	21.200	63,001
2026-09-21	21.400	21.400	21.200	21.200	21.200	143,000
2026-09-18	21.400	21.400	21.200	21.300	21.300	139,172
2026-09-17	21.300	21.300	20.950	21.300	21.300	138,000
2026-09-16	21.200	21.250	21.100	21.250	21.250	67,003
2026-09-15	21.250	21.250	21.100	21.200	21.200	202,025
2026-09-14	21.350	21.450	21.250	21.250	21.250	141,094
2026-09-11	21.450	21.450	21.300	21.350	21.350	118,000
2026-09-10	21.350	21.500	21.350	21.500	21.500	171,100
2026-09-09	21.400	21.450	21.300	21.350	21.350	97,300
2026-09-08	21.450	21.500	21.350	21.400	21.400	48,001
2026-09-07	21.450	21.500	21.400	21.400	21.400	89,002
2026-09-04	21.450	21.500	21.400	21.500	21.500	52,243
2026-09-03	21.350	21.550	21.350	21.450	21.450	75,461
2026-09-02	21.500	21.500	21.300	21.400	21.400	80,101
2026-09-01	21.550	21.550	21.250	21.350	21.350	211,000
2026-08-31	21.550	21.550	21.400	21.500	21.500	57,000
2026-08-28	21.450	21.550	21.450	21.550	21.550	65,000
2026-08-27	21.500	21.500	21.350	21.450	21.450	100,515
2026-08-26	21.400	21.550	21.350	21.450	21.450	93,000
2026-08-25	21.500	21.550	21.400	21.400	21.400	123,002
2026-08-24	21.500	21.600	21.450	21.500	21.500	125,000
2026-08-21	21.550	21.550	21.400	21.500	21.500	137,000
2026-08-20	21.300	21.500	21.300	21.500	21.500	89,000
2026-08-19	21.350	21.450	21.300	21.300	21.300	109,050
2026-08-18	21.400	21.450	21.300	21.350	21.350	103,001
2026-08-17	21.400	21.550	21.250	21.500	21.500	253,064
2026-08-14	21.500	21.650	21.300	21.400	21.400	181,145
2026-08-13	21.650	21.650	21.000	21.450	21.450	204,010
2026-08-12	21.550	21.650	21.450	21.650	21.650	229,940
2026-08-11	21.650	21.650	21.300	21.550	21.550	235,000
2026-08-10	21.000	21.400	21.000	21.350	21.350	414,004
2026-08-07	20.900	20.950	20.900	20.950	20.950	88,926
2026-08-06	20.900	21.000	20.850	20.950	20.950	145,000
2026-08-05	20.850	21.050	20.800	20.900	20.900	342,102
2026-08-04	20.800	20.800	20.500	20.600	20.600	120,139
2026-08-03	20.600	20.700	20.550	20.700	20.700	59,522
2026-07-31	20.750	20.950	20.550	20.650	20.650	86,091
2026-07-30	20.750	20.750	20.500	20.550	20.550	121,000
2026-07-29	20.750	20.750	20.500	20.600	20.600	149,022
2026-07-28	20.650	20.700	20.500	20.700	20.700	140,001
2026-07-27	20.650	20.750	20.600	20.750	20.750	88,000
2026-07-24	20.600	20.650	20.550	20.650	20.650	92,000
2026-07-23	20.700	20.700	20.500	20.600	20.600	81,360

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	1.2000 TWD
2022-07-21	1.5000 TWD
2021-09-16	1.5000 TWD
2020-07-23	1.0000 TWD
2019-07-25	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.