Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.200	24.300	24.000	24.050	22.929	29,648
2022-11-02	23.950	24.100	23.850	24.000	22.882	149,972
2022-11-01	24.150	24.350	24.100	24.150	23.025	108,706
2022-10-31	24.200	24.450	24.150	24.200	23.072	46,301
2022-10-28	24.500	24.500	24.250	24.250	23.120	9,513
2022-10-27	24.150	24.400	24.150	24.400	23.263	33,163
2022-10-26	24.350	24.550	24.200	24.250	23.120	39,464
2022-10-25	24.500	24.500	24.200	24.350	23.215	45,120
2022-10-24	24.250	24.450	24.250	24.350	23.215	33,001
2022-10-21	24.450	24.450	24.100	24.250	23.120	48,591
2022-10-20	24.300	24.400	24.250	24.400	23.263	47,551
2022-10-19	24.350	24.500	24.350	24.450	23.311	16,429
2022-10-18	24.450	24.500	24.350	24.350	23.215	50,144
2022-10-17	24.100	24.500	24.100	24.350	23.215	24,174
2022-10-14	24.500	24.750	24.400	24.450	23.311	32,413
2022-10-13	24.400	24.450	24.200	24.350	23.215	81,021
2022-10-12	24.450	24.650	24.400	24.600	23.454	41,563
2022-10-11	24.800	24.800	24.450	24.450	23.311	62,179
2022-10-07	24.750	24.850	24.750	24.800	23.644	28,239
2022-10-06	24.650	24.750	24.500	24.750	23.597	47,316
2022-10-05	24.500	24.900	24.500	24.650	23.501	39,300
2022-10-04	24.400	24.950	24.400	24.500	23.358	25,195
2022-10-03	24.500	24.550	24.300	24.400	23.263	64,241
2022-09-30	24.650	24.900	24.450	24.600	23.454	47,312
2022-09-29	24.600	24.750	24.550	24.650	23.501	52,286
2022-09-28	24.900	24.900	24.250	24.550	23.406	219,712
2022-09-27	24.950	24.950	24.800	24.950	23.787	62,539
2022-09-26	25.100	25.100	24.850	24.950	23.787	141,687
2022-09-23	25.100	25.250	25.000	25.250	24.073	31,046
2022-09-22	25.100	25.200	25.000	25.050	23.883	50,000
2022-09-21	25.100	25.200	25.050	25.150	23.978	56,178
2022-09-20	25.250	25.250	25.000	25.100	23.930	189,458
2022-09-19	25.250	25.250	25.100	25.250	24.073	58,302
2022-09-16	25.150	25.250	25.100	25.250	24.073	39,231
2022-09-15	25.100	25.250	25.050	25.250	24.073	106,029
2022-09-14	25.300	25.350	25.000	25.100	23.930	224,625
2022-09-13	25.350	25.350	25.250	25.350	24.169	42,887
2022-09-12	25.700	25.700	25.250	25.350	24.169	140,410
2022-09-08	25.200	25.400	25.200	25.300	24.121	38,368
2022-09-07	25.150	25.450	25.100	25.200	24.026	92,720
2022-09-06	25.350	25.350	25.150	25.200	24.026	55,010
2022-09-05	25.300	25.500	25.200	25.200	24.026	64,002
2022-09-02	25.500	25.500	25.300	25.300	24.121	32,845
2022-09-01	25.300	25.600	25.150	25.500	24.312	108,229
2022-08-31	25.350	25.400	25.350	25.400	24.216	32,488
2022-08-30	25.200	25.400	25.200	25.400	24.216	39,766
2022-08-29	25.500	25.500	25.000	25.350	24.169	80,299
2022-08-26	25.250	25.500	25.250	25.500	24.312	60,877
2022-08-25	25.300	25.300	25.200	25.250	24.073	53,165
2022-08-24	25.200	25.250	25.150	25.250	24.073	47,535
2022-08-23	25.100	25.150	25.050	25.150	23.978	98,362
2022-08-22	25.100	25.200	25.100	25.100	23.930	36,261
2022-08-19	25.100	25.150	25.100	25.100	23.930	29,872
2022-08-18	25.150	25.150	25.050	25.100	23.930	46,903
2022-08-17	25.150	25.200	25.050	25.100	23.930	72,340
2022-08-16	25.300	25.300	25.200	25.200	24.026	25,553
2022-08-15	25.200	25.300	25.200	25.250	24.073	33,101
2022-08-12	25.250	25.250	25.200	25.250	24.073	44,732
2022-08-11	25.200	25.250	25.150	25.250	24.073	20,550
2022-08-10	25.050	25.150	25.050	25.100	23.930	52,634

← NewerPage 17 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.