Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.900	24.100	23.700	23.700	23.700	106,263
2023-11-01	23.950	23.950	23.650	23.900	23.900	63,609
2023-10-31	23.600	23.650	23.600	23.650	23.650	75,644
2023-10-30	23.700	23.700	23.600	23.600	23.600	98,506
2023-10-27	23.800	23.800	23.650	23.650	23.650	46,551
2023-10-26	23.700	23.700	23.650	23.650	23.650	38,243
2023-10-25	23.750	23.800	23.650	23.700	23.700	33,635
2023-10-24	23.650	23.900	23.650	23.650	23.650	29,337
2023-10-23	23.750	23.750	23.600	23.650	23.650	102,430
2023-10-20	23.800	23.800	23.600	23.750	23.750	116,485
2023-10-19	23.800	24.100	23.800	23.800	23.800	78,744
2023-10-18	23.900	23.950	23.800	23.800	23.800	110,257
2023-10-17	24.000	24.000	23.900	23.900	23.900	30,131
2023-10-16	23.950	24.000	23.850	23.900	23.900	50,004
2023-10-13	23.850	24.000	23.850	23.950	23.950	27,350
2023-10-12	24.150	24.200	23.950	24.050	24.050	159,066
2023-10-11	23.850	24.400	23.800	24.350	24.350	171,160
2023-10-06	23.850	23.900	23.800	23.900	23.900	31,177
2023-10-05	23.800	23.900	23.800	23.850	23.850	148,150
2023-10-04	23.900	23.900	23.800	23.850	23.850	132,185
2023-10-03	23.900	23.950	23.900	23.900	23.900	31,582
2023-10-02	23.950	24.000	23.900	23.900	23.900	140,064
2023-09-28	24.000	24.050	23.900	23.950	23.950	126,855
2023-09-27	24.000	24.000	23.950	23.950	23.950	94,146
2023-09-26	24.050	24.050	23.900	23.950	23.950	234,629
2023-09-25	24.000	24.100	23.950	24.050	24.050	519,510
2023-09-22	24.100	24.100	23.950	24.000	24.000	93,602
2023-09-21	24.250	24.250	23.950	24.000	24.000	247,012
2023-09-20	24.100	24.150	24.050	24.150	24.150	50,151
2023-09-19	24.100	24.100	24.000	24.050	24.050	187,707
2023-09-18	24.050	24.200	24.050	24.100	24.100	53,346
2023-09-15	24.100	24.200	24.050	24.050	24.050	130,865
2023-09-14	24.100	24.200	24.100	24.100	24.100	85,040
2023-09-13	24.050	24.150	24.000	24.050	24.050	286,952
2023-09-12	24.150	24.200	24.050	24.100	24.100	106,699
2023-09-11	24.200	24.200	24.000	24.150	24.150	211,358
2023-09-08	24.150	24.150	24.100	24.150	24.150	126,971
2023-09-07	24.100	24.250	24.100	24.150	24.150	55,977
2023-09-06	24.150	24.300	24.100	24.200	24.200	46,490
2023-09-05	24.300	24.300	24.150	24.150	24.150	50,887
2023-09-04	24.250	24.300	24.200	24.200	24.200	82,451
2023-09-01	24.150	24.250	24.150	24.200	24.200	68,140
2023-08-31	24.250	24.350	24.100	24.150	24.150	71,679
2023-08-30	24.200	24.300	24.100	24.200	24.200	103,670
2023-08-29	24.200	24.300	24.100	24.150	24.150	127,728
2023-08-28	24.250	24.350	24.200	24.200	24.200	35,952
2023-08-25	24.200	24.400	24.200	24.200	24.200	53,319
2023-08-24	24.200	24.250	24.150	24.150	24.150	139,191
2023-08-23	24.200	24.350	24.150	24.150	24.150	107,064
2023-08-22	24.300	24.300	24.100	24.200	24.200	70,073
2023-08-21	24.350	24.400	24.350	24.350	24.350	34,096
2023-08-18	24.200	24.350	24.100	24.350	24.350	112,647
2023-08-17	24.300	24.350	24.200	24.200	24.200	90,341
2023-08-16	24.500	24.500	24.300	24.350	24.350	145,822
2023-08-15	24.450	24.500	24.400	24.500	24.500	33,090
2023-08-14	24.550	24.550	24.350	24.450	24.450	112,342
2023-08-11	24.550	24.600	24.500	24.550	24.550	28,603
2023-08-10	24.650	24.650	24.500	24.550	24.550	108,981
2023-08-09	24.650	24.650	24.550	24.550	24.550	90,269
2023-08-08	24.600	24.650	24.550	24.600	24.600	182,094

← NewerPage 13 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.