Great China Metal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 24.300 | 24.500 | 24.300 | 24.450 | 24.450 | 275,469 |
| 2024-05-03 | 24.100 | 24.550 | 24.100 | 24.250 | 24.250 | 414,874 |
| 2024-05-02 | 24.000 | 24.100 | 24.000 | 24.050 | 24.050 | 287,027 |
| 2024-04-30 | 24.000 | 24.000 | 23.950 | 24.000 | 24.000 | 82,002 |
| 2024-04-29 | 24.000 | 24.050 | 23.950 | 24.000 | 24.000 | 134,475 |
| 2024-04-26 | 23.950 | 24.000 | 23.900 | 24.000 | 24.000 | 61,500 |
| 2024-04-25 | 23.950 | 24.050 | 23.950 | 24.000 | 24.000 | 113,334 |
| 2024-04-24 | 23.950 | 24.000 | 23.900 | 23.950 | 23.950 | 201,000 |
| 2024-04-23 | 23.800 | 23.950 | 23.800 | 23.900 | 23.900 | 58,634 |
| 2024-04-22 | 23.850 | 23.950 | 23.800 | 23.850 | 23.850 | 126,185 |
| 2024-04-19 | 23.850 | 23.850 | 23.650 | 23.800 | 23.800 | 265,719 |
| 2024-04-18 | 23.800 | 23.850 | 23.750 | 23.850 | 23.850 | 67,263 |
| 2024-04-17 | 23.750 | 23.900 | 23.700 | 23.800 | 23.800 | 257,099 |
| 2024-04-16 | 23.850 | 23.850 | 23.650 | 23.750 | 23.750 | 1,258,340 |
| 2024-04-15 | 23.900 | 23.900 | 23.850 | 23.900 | 23.900 | 216,338 |
| 2024-04-12 | 23.900 | 23.950 | 23.850 | 23.900 | 23.900 | 178,545 |
| 2024-04-11 | 24.000 | 24.000 | 23.900 | 23.900 | 23.900 | 218,546 |
| 2024-04-10 | 24.000 | 24.050 | 23.950 | 24.000 | 24.000 | 121,919 |
| 2024-04-09 | 23.950 | 24.050 | 23.900 | 24.000 | 24.000 | 260,225 |
| 2024-04-08 | 23.900 | 24.050 | 23.900 | 23.950 | 23.950 | 133,902 |
| 2024-04-03 | 24.050 | 24.050 | 23.900 | 23.900 | 23.900 | 102,896 |
| 2024-04-02 | 24.050 | 24.050 | 23.950 | 24.000 | 24.000 | 189,481 |
| 2024-04-01 | 23.950 | 24.100 | 23.950 | 24.050 | 24.050 | 278,224 |
| 2024-03-29 | 23.900 | 24.000 | 23.900 | 23.950 | 23.950 | 162,953 |
| 2024-03-28 | 23.900 | 24.000 | 23.850 | 23.900 | 23.900 | 212,705 |
| 2024-03-27 | 23.850 | 23.950 | 23.850 | 23.900 | 23.900 | 212,219 |
| 2024-03-26 | 23.950 | 24.000 | 23.850 | 23.900 | 23.900 | 206,639 |
| 2024-03-25 | 23.850 | 23.900 | 23.850 | 23.900 | 23.900 | 222,786 |
| 2024-03-22 | 23.900 | 24.000 | 23.850 | 23.850 | 23.850 | 155,008 |
| 2024-03-21 | 23.850 | 23.950 | 23.850 | 23.900 | 23.900 | 181,735 |
| 2024-03-20 | 23.950 | 23.950 | 23.850 | 23.900 | 23.900 | 144,059 |
| 2024-03-19 | 23.950 | 24.000 | 23.900 | 23.950 | 23.950 | 181,456 |
| 2024-03-18 | 23.900 | 24.000 | 23.850 | 23.950 | 23.950 | 224,015 |
| 2024-03-15 | 23.850 | 24.000 | 23.850 | 23.900 | 23.900 | 148,586 |
| 2024-03-14 | 23.900 | 24.000 | 23.850 | 23.850 | 23.850 | 269,452 |
| 2024-03-13 | 23.900 | 23.950 | 23.900 | 23.900 | 23.900 | 227,931 |
| 2024-03-12 | 23.950 | 23.950 | 23.850 | 23.950 | 23.950 | 229,779 |
| 2024-03-11 | 23.950 | 23.950 | 23.850 | 23.950 | 23.950 | 157,774 |
| 2024-03-08 | 23.900 | 23.950 | 23.850 | 23.900 | 23.900 | 282,600 |
| 2024-03-07 | 23.950 | 24.000 | 23.900 | 23.950 | 23.950 | 343,646 |
| 2024-03-06 | 23.900 | 24.050 | 23.900 | 24.000 | 24.000 | 294,168 |
| 2024-03-05 | 24.000 | 24.000 | 23.900 | 23.900 | 23.900 | 167,477 |
| 2024-03-04 | 24.050 | 24.050 | 23.850 | 24.000 | 24.000 | 380,191 |
| 2024-03-01 | 24.000 | 24.100 | 23.950 | 24.000 | 24.000 | 241,458 |
| 2024-02-29 | 23.900 | 24.000 | 23.900 | 23.900 | 23.900 | 241,510 |
| 2024-02-27 | 24.000 | 24.050 | 23.850 | 23.900 | 23.900 | 303,753 |
| 2024-02-26 | 23.950 | 24.100 | 23.950 | 24.100 | 24.100 | 94,358 |
| 2024-02-23 | 24.000 | 24.050 | 23.950 | 24.050 | 24.050 | 150,838 |
| 2024-02-22 | 23.950 | 24.050 | 23.950 | 24.000 | 24.000 | 86,810 |
| 2024-02-21 | 24.000 | 24.000 | 23.900 | 23.950 | 23.950 | 191,622 |
| 2024-02-20 | 24.000 | 24.000 | 23.950 | 23.950 | 23.950 | 121,212 |
| 2024-02-19 | 23.900 | 24.000 | 23.850 | 23.950 | 23.950 | 201,863 |
| 2024-02-16 | 23.800 | 24.000 | 23.800 | 23.850 | 23.850 | 369,996 |
| 2024-02-15 | 24.000 | 24.000 | 23.800 | 23.800 | 23.800 | 297,924 |
| 2024-02-05 | 23.850 | 23.850 | 23.800 | 23.800 | 23.800 | 211,371 |
| 2024-02-02 | 23.900 | 23.950 | 23.850 | 23.850 | 23.850 | 94,566 |
| 2024-02-01 | 23.900 | 24.050 | 23.850 | 23.850 | 23.850 | 104,752 |
| 2024-01-31 | 23.850 | 23.950 | 23.850 | 23.850 | 23.850 | 41,521 |
| 2024-01-30 | 23.850 | 23.950 | 23.850 | 23.950 | 23.950 | 43,430 |
| 2024-01-29 | 23.900 | 24.050 | 23.850 | 23.900 | 23.900 | 140,960 |
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.