Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.500	24.600	24.450	24.550	23.406	44,527
2023-02-07	24.450	24.500	24.450	24.500	23.358	54,360
2023-02-06	24.450	24.550	24.450	24.500	23.358	44,421
2023-02-03	24.450	24.450	24.350	24.450	23.311	47,372
2023-02-02	24.450	24.450	24.300	24.450	23.311	94,891
2023-02-01	24.450	24.500	24.300	24.450	23.311	93,684
2023-01-31	24.600	24.600	24.350	24.400	23.263	30,004
2023-01-30	24.450	24.600	24.250	24.250	23.120	125,113
2023-01-17	24.400	24.400	24.250	24.350	23.215	25,908
2023-01-16	24.250	24.400	24.250	24.350	23.215	43,101
2023-01-13	24.350	24.350	24.200	24.350	23.215	51,695
2023-01-12	24.350	24.350	24.300	24.350	23.215	19,343
2023-01-11	24.350	24.400	24.300	24.350	23.215	35,289
2023-01-10	24.300	24.400	24.250	24.300	23.168	25,214
2023-01-09	24.300	24.400	24.200	24.350	23.215	66,283
2023-01-06	24.300	24.350	24.300	24.350	23.215	20,419
2023-01-05	24.200	24.300	24.200	24.300	23.168	20,216
2023-01-04	24.200	24.350	24.000	24.350	23.215	38,450
2023-01-03	24.300	24.300	24.000	24.200	23.072	47,380
2022-12-30	24.250	24.350	24.250	24.350	23.215	16,497
2022-12-29	24.350	24.350	24.250	24.350	23.215	29,234
2022-12-28	24.300	24.350	24.300	24.350	23.215	17,409
2022-12-27	24.400	24.500	24.300	24.350	23.215	50,072
2022-12-26	24.400	24.500	24.400	24.400	23.263	11,346
2022-12-23	24.300	24.400	24.300	24.400	23.263	14,404
2022-12-22	24.400	24.400	24.300	24.400	23.263	14,908
2022-12-21	24.300	24.350	24.300	24.350	23.215	17,189
2022-12-20	24.350	24.550	24.300	24.300	23.168	44,363
2022-12-19	24.300	24.500	24.300	24.450	23.311	14,143
2022-12-16	24.300	24.400	24.300	24.350	23.215	42,047
2022-12-15	24.500	24.600	24.400	24.600	23.454	38,289
2022-12-14	24.450	24.750	24.450	24.600	23.454	58,265
2022-12-13	24.250	24.500	24.250	24.500	23.358	34,059
2022-12-12	24.300	24.300	24.250	24.250	23.120	34,661
2022-12-09	24.450	24.450	24.250	24.300	23.168	45,859
2022-12-08	24.450	24.500	24.450	24.450	23.311	17,223
2022-12-07	24.450	24.550	24.450	24.500	23.358	26,645
2022-12-06	24.600	24.600	24.500	24.550	23.406	33,413
2022-12-05	24.600	24.750	24.600	24.650	23.501	23,540
2022-12-02	24.750	24.750	24.600	24.700	23.549	28,179
2022-12-01	24.600	24.650	24.500	24.650	23.501	44,730
2022-11-30	24.550	24.600	24.500	24.600	23.454	38,000
2022-11-29	24.500	24.500	24.300	24.450	23.311	33,412
2022-11-28	24.500	24.550	24.300	24.550	23.406	49,401
2022-11-25	24.500	24.550	24.500	24.550	23.406	38,528
2022-11-24	24.300	24.450	24.300	24.400	23.263	65,753
2022-11-23	24.300	24.300	24.150	24.300	23.168	26,917
2022-11-22	24.400	24.400	24.300	24.300	23.168	25,300
2022-11-21	24.300	24.350	24.200	24.300	23.168	23,577
2022-11-18	24.200	24.400	24.200	24.300	23.168	40,945
2022-11-17	24.050	24.200	24.000	24.200	23.072	106,152
2022-11-16	24.300	24.400	24.200	24.200	23.072	49,104
2022-11-15	24.300	24.400	24.200	24.400	23.263	66,351
2022-11-14	24.200	24.300	24.150	24.300	23.168	81,306
2022-11-11	24.200	24.350	24.150	24.150	23.025	69,280
2022-11-10	24.100	24.200	24.100	24.150	23.025	42,402
2022-11-09	24.250	24.300	24.150	24.200	23.072	51,882
2022-11-08	24.100	24.250	24.100	24.200	23.072	22,332
2022-11-07	24.150	24.250	24.150	24.200	23.072	43,869
2022-11-04	24.050	24.200	23.950	24.150	23.025	68,481

← NewerPage 16 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.