Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	23.950	24.050	23.900	23.950	23.950	66,455
2024-01-25	23.950	24.050	23.900	24.050	24.050	73,398
2024-01-24	23.900	24.000	23.850	23.950	23.950	57,247
2024-01-23	23.850	23.900	23.800	23.850	23.850	70,420
2024-01-22	23.800	24.050	23.800	23.850	23.850	23,967
2024-01-19	23.800	23.850	23.700	23.800	23.800	113,919
2024-01-18	23.900	23.900	23.750	23.850	23.850	102,415
2024-01-17	23.800	23.850	23.700	23.700	23.700	284,707
2024-01-16	23.900	23.900	23.800	23.800	23.800	223,493
2024-01-15	24.000	24.050	23.900	23.900	23.900	236,606
2024-01-12	24.000	24.050	23.950	23.950	23.950	86,919
2024-01-11	23.950	24.100	23.950	24.100	24.100	54,172
2024-01-10	24.050	24.100	23.950	23.950	23.950	113,729
2024-01-09	24.050	24.150	24.000	24.150	24.150	72,891
2024-01-08	24.100	24.200	24.050	24.150	24.150	129,455
2024-01-05	24.200	24.200	24.000	24.100	24.100	175,385
2024-01-04	24.100	24.250	24.050	24.150	24.150	101,329
2024-01-03	24.100	24.100	24.000	24.100	24.100	78,247
2024-01-02	24.200	24.250	24.050	24.150	24.150	126,547
2023-12-29	24.150	24.200	24.100	24.200	24.200	106,249
2023-12-28	24.100	24.150	24.050	24.150	24.150	96,371
2023-12-27	24.100	24.200	24.000	24.100	24.100	119,310
2023-12-26	24.050	24.100	24.000	24.100	24.100	53,616
2023-12-25	23.950	24.100	23.900	24.000	24.000	148,788
2023-12-22	23.950	24.100	23.950	23.950	23.950	169,136
2023-12-21	24.050	24.100	23.950	23.950	23.950	211,606
2023-12-20	24.100	24.150	24.000	24.050	24.050	126,071
2023-12-19	24.200	24.200	24.050	24.100	24.100	58,609
2023-12-18	24.200	24.250	24.100	24.150	24.150	170,325
2023-12-15	24.200	24.200	23.950	24.150	24.150	367,668
2023-12-14	24.000	24.150	23.950	24.100	24.100	174,700
2023-12-13	24.100	24.100	24.000	24.000	24.000	167,113
2023-12-12	24.150	24.150	24.000	24.100	24.100	90,673
2023-12-11	24.150	24.150	24.000	24.150	24.150	108,563
2023-12-08	24.050	24.100	24.000	24.050	24.050	107,630
2023-12-07	24.000	24.050	23.950	24.000	24.000	207,696
2023-12-06	24.050	24.100	24.050	24.050	24.050	97,362
2023-12-05	24.150	24.150	24.000	24.050	24.050	81,383
2023-12-04	24.100	24.150	24.050	24.100	24.100	206,992
2023-12-01	24.200	24.200	23.950	24.000	24.000	264,581
2023-11-30	24.000	24.150	23.950	24.150	24.150	229,211
2023-11-29	24.150	24.150	23.950	24.000	24.000	87,829
2023-11-28	24.000	24.150	23.950	24.000	24.000	169,360
2023-11-27	24.100	24.200	23.900	24.000	24.000	181,742
2023-11-24	24.200	24.200	24.100	24.100	24.100	93,328
2023-11-23	24.050	24.150	24.050	24.150	24.150	85,432
2023-11-22	24.000	24.100	24.000	24.050	24.050	121,834
2023-11-21	24.100	24.100	24.050	24.100	24.100	98,120
2023-11-20	24.150	24.150	23.900	23.950	23.950	104,923
2023-11-17	23.850	24.000	23.850	23.950	23.950	188,615
2023-11-16	24.200	24.200	23.850	24.000	24.000	1,154,119
2023-11-15	23.900	24.200	23.850	24.050	24.050	615,938
2023-11-14	23.800	23.850	23.750	23.850	23.850	52,369
2023-11-13	23.800	23.850	23.700	23.850	23.850	65,912
2023-11-10	23.600	23.700	23.550	23.700	23.700	148,282
2023-11-09	23.800	23.900	23.750	23.800	23.800	124,990
2023-11-08	23.900	23.900	23.750	23.800	23.800	115,296
2023-11-07	23.700	23.750	23.700	23.700	23.700	80,197
2023-11-06	23.600	23.800	23.600	23.700	23.700	68,709
2023-11-03	23.650	23.700	23.550	23.600	23.600	311,349

← NewerPage 12 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.