Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	25.550	25.550	25.350	25.550	24.359	95,260
2023-05-10	25.250	25.650	25.250	25.550	24.359	197,264
2023-05-09	25.300	25.300	25.250	25.250	24.073	60,768
2023-05-08	25.300	25.300	25.200	25.300	24.121	87,348
2023-05-05	25.250	25.300	25.250	25.250	24.073	34,459
2023-05-04	25.250	25.300	25.150	25.250	24.073	45,079
2023-05-03	25.300	25.300	25.200	25.300	24.121	52,003
2023-05-02	25.300	25.350	25.250	25.250	24.073	49,159
2023-04-28	25.200	25.300	25.150	25.300	24.121	45,061
2023-04-27	25.150	25.200	25.150	25.150	23.978	56,001
2023-04-26	25.150	25.300	25.100	25.150	23.978	56,066
2023-04-25	25.200	25.200	25.150	25.150	23.978	43,224
2023-04-24	25.200	25.200	25.100	25.200	24.026	24,150
2023-04-21	25.250	25.250	25.150	25.200	24.026	52,242
2023-04-20	25.200	25.250	25.150	25.250	24.073	49,580
2023-04-19	25.300	25.300	25.150	25.200	24.026	48,141
2023-04-18	25.300	25.300	25.250	25.250	24.073	27,299
2023-04-17	25.300	25.350	25.200	25.300	24.121	61,023
2023-04-14	25.250	25.300	25.200	25.300	24.121	43,688
2023-04-13	25.350	25.350	25.200	25.250	24.073	58,449
2023-04-12	25.250	25.300	25.050	25.150	23.978	35,662
2023-04-11	25.300	25.450	25.250	25.300	24.121	133,253
2023-04-10	25.200	25.300	25.150	25.250	24.073	44,566
2023-04-07	25.300	25.350	25.200	25.250	24.073	53,292
2023-04-06	25.300	25.300	25.200	25.250	24.073	31,343
2023-03-31	25.250	25.350	25.050	25.300	24.121	35,727
2023-03-30	25.200	25.300	24.950	25.250	24.073	51,773
2023-03-29	25.200	25.350	25.200	25.350	24.169	49,072
2023-03-28	25.250	25.250	25.100	25.200	24.026	44,541
2023-03-27	25.300	25.300	25.200	25.250	24.073	16,703
2023-03-24	25.100	25.250	25.100	25.200	24.026	25,440
2023-03-23	25.200	25.350	25.100	25.250	24.073	89,109
2023-03-22	25.100	25.300	25.100	25.200	24.026	173,011
2023-03-21	25.100	25.150	24.950	25.150	23.978	115,700
2023-03-20	25.100	25.100	24.900	25.000	23.835	30,418
2023-03-17	24.800	25.000	24.800	24.900	23.740	59,063
2023-03-16	24.800	25.000	24.800	24.850	23.692	58,490
2023-03-15	25.000	25.100	24.900	24.900	23.740	83,270
2023-03-14	25.000	25.100	24.900	25.000	23.835	58,586
2023-03-13	24.950	25.050	24.850	25.000	23.835	99,550
2023-03-10	25.050	25.250	24.900	25.050	23.883	227,296
2023-03-09	25.050	25.100	25.000	25.050	23.883	51,572
2023-03-08	25.100	25.150	25.000	25.000	23.835	155,282
2023-03-07	25.100	25.200	25.100	25.200	24.026	69,661
2023-03-06	24.950	25.200	24.950	25.100	23.930	211,815
2023-03-03	24.500	25.000	24.500	24.950	23.787	180,764
2023-03-02	24.450	24.550	24.450	24.550	23.406	58,811
2023-03-01	24.600	24.600	24.450	24.500	23.358	129,341
2023-02-24	24.500	24.600	24.500	24.600	23.454	80,407
2023-02-23	24.550	24.650	24.500	24.550	23.406	47,258
2023-02-22	24.350	24.550	24.300	24.550	23.406	103,384
2023-02-21	24.450	24.500	24.400	24.450	23.311	124,889
2023-02-20	24.500	24.500	24.400	24.450	23.311	183,626
2023-02-17	24.500	24.550	24.500	24.500	23.358	45,255
2023-02-16	24.550	24.650	24.500	24.500	23.358	109,008
2023-02-15	24.500	24.550	24.450	24.550	23.406	30,313
2023-02-14	24.400	24.550	24.350	24.500	23.358	82,634
2023-02-13	24.400	24.450	24.350	24.350	23.215	75,611
2023-02-10	24.550	24.550	24.400	24.500	23.358	115,654
2023-02-09	24.450	24.550	24.450	24.550	23.406	83,260

← NewerPage 15 of 21 · 1,221 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.