Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	23.400	23.450	23.300	23.400	23.400	121,793
2024-07-31	23.400	23.400	23.200	23.300	23.300	452,828
2024-07-30	23.500	23.500	23.300	23.400	23.400	75,474
2024-07-29	23.350	23.450	23.300	23.450	23.450	576,378
2024-07-26	23.250	23.450	23.250	23.350	23.350	129,184
2024-07-23	23.300	23.450	23.250	23.450	23.450	92,458
2024-07-22	23.550	23.550	23.150	23.250	23.250	550,641
2024-07-19	23.700	23.700	23.600	23.600	23.600	136,445
2024-07-18	23.900	23.950	23.750	23.750	23.750	154,638
2024-07-17	23.600	24.500	23.550	23.850	23.850	1,310,713
2024-07-16	23.650	23.700	23.600	23.600	23.600	72,016
2024-07-15	23.750	23.750	23.600	23.650	23.650	137,121
2024-07-12	23.650	23.800	23.600	23.700	23.700	197,070
2024-07-11	23.600	23.700	23.100	23.650	23.650	762,421
2024-07-10	24.550	24.600	24.500	24.600	24.600	430,949
2024-07-09	24.550	24.750	24.550	24.550	24.550	578,305
2024-07-08	24.550	24.600	24.500	24.550	24.550	265,936
2024-07-05	24.600	24.600	24.550	24.600	24.600	207,960
2024-07-04	24.450	24.600	24.450	24.500	24.500	334,442
2024-07-03	24.400	24.500	24.400	24.450	24.450	188,744
2024-07-02	24.400	24.500	24.350	24.400	24.400	183,540
2024-07-01	24.550	24.550	24.400	24.400	24.400	58,115
2024-06-28	24.400	24.550	24.400	24.450	24.450	72,977
2024-06-27	24.550	24.550	24.400	24.450	24.450	137,576
2024-06-26	24.600	24.600	24.500	24.550	24.550	66,076
2024-06-25	24.550	24.600	24.450	24.600	24.600	104,657
2024-06-24	24.600	24.600	24.500	24.500	24.500	62,017
2024-06-21	24.600	24.650	24.550	24.650	24.650	210,870
2024-06-20	24.500	24.550	24.450	24.550	24.550	111,841
2024-06-19	24.400	24.500	24.300	24.450	24.450	122,568
2024-06-18	24.500	24.500	24.400	24.500	24.500	134,179
2024-06-17	24.350	24.450	24.350	24.450	24.450	63,820
2024-06-14	24.400	24.450	24.350	24.350	24.350	95,591
2024-06-13	24.400	24.450	24.300	24.350	24.350	66,450
2024-06-12	24.350	24.400	24.300	24.300	24.300	92,534
2024-06-11	24.300	24.350	24.250	24.350	24.350	142,376
2024-06-07	24.400	24.400	24.250	24.300	24.300	106,135
2024-06-06	24.450	24.450	24.250	24.300	24.300	80,717
2024-06-05	24.250	24.400	24.250	24.400	24.400	74,437
2024-06-04	24.500	24.500	24.200	24.250	24.250	127,962
2024-06-03	24.450	24.450	24.300	24.400	24.400	45,446
2024-05-31	24.300	24.450	24.300	24.450	24.450	78,008
2024-05-30	24.400	24.400	24.300	24.350	24.350	57,679
2024-05-29	24.350	24.400	24.350	24.400	24.400	44,675
2024-05-28	24.350	24.450	24.300	24.400	24.400	102,353
2024-05-27	24.300	24.350	24.200	24.350	24.350	120,068
2024-05-24	24.300	24.400	24.250	24.300	24.300	75,811
2024-05-23	24.350	24.500	24.300	24.300	24.300	97,460
2024-05-22	24.550	24.550	24.450	24.500	24.500	139,346
2024-05-21	24.550	24.600	24.400	24.500	24.500	89,338
2024-05-20	24.500	24.600	24.350	24.550	24.550	134,731
2024-05-17	24.600	24.700	24.500	24.500	24.500	145,091
2024-05-16	24.600	24.600	24.500	24.550	24.550	193,824
2024-05-15	24.450	24.600	24.450	24.500	24.500	264,795
2024-05-14	24.450	24.450	24.400	24.450	24.450	37,789
2024-05-13	24.350	24.450	24.300	24.450	24.450	111,150
2024-05-10	24.300	24.400	24.150	24.350	24.350	161,254
2024-05-09	24.500	24.750	24.350	24.450	24.450	115,958
2024-05-08	24.400	24.450	24.350	24.450	24.450	127,257
2024-05-07	24.450	24.450	24.300	24.450	24.450	201,727

← NewerPage 10 of 21 · 1,220 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.