Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	25.700	25.850	25.500	25.650	23.052	55,056
2022-05-13	25.500	25.700	25.500	25.650	23.052	45,024
2022-05-12	26.000	26.000	25.500	25.500	22.917	91,455
2022-05-11	25.700	26.000	25.600	26.000	23.367	98,385
2022-05-10	26.000	26.000	25.800	26.000	23.367	63,059
2022-05-09	26.000	26.200	26.000	26.150	23.501	63,136
2022-05-06	26.000	26.300	26.000	26.250	23.591	43,014
2022-05-05	26.400	26.550	26.350	26.450	23.771	8,124
2022-05-04	26.450	26.450	26.300	26.450	23.771	16,252
2022-05-03	26.250	26.350	26.100	26.350	23.681	71,666
2022-04-29	26.300	26.400	26.250	26.250	23.591	63,939
2022-04-28	26.350	26.400	26.300	26.300	23.636	69,133
2022-04-27	26.500	26.500	26.300	26.350	23.681	87,038
2022-04-26	26.500	26.600	26.450	26.600	23.906	34,002
2022-04-25	26.500	26.600	26.450	26.450	23.771	96,472
2022-04-22	26.600	26.700	26.600	26.700	23.996	40,099
2022-04-21	26.850	26.850	26.750	26.800	24.085	25,075
2022-04-20	26.550	26.800	26.550	26.750	24.041	49,225
2022-04-19	26.600	26.750	26.550	26.650	23.951	80,005
2022-04-18	26.600	26.650	26.500	26.600	23.906	81,118
2022-04-15	26.700	26.700	26.600	26.600	23.906	43,107
2022-04-14	26.650	26.850	26.650	26.850	24.130	46,003
2022-04-13	26.700	26.800	26.550	26.700	23.996	104,503
2022-04-12	26.500	26.800	26.500	26.700	23.996	69,231
2022-04-11	26.800	26.800	26.400	26.550	23.861	265,040
2022-04-08	26.700	26.850	26.700	26.800	24.085	64,119
2022-04-07	26.950	27.050	26.750	26.750	24.041	119,252
2022-04-06	26.850	27.000	26.850	27.000	24.265	39,039
2022-04-01	27.000	27.000	26.850	27.000	24.265	76,066
2022-03-31	27.000	27.050	26.850	27.050	24.310	86,083
2022-03-30	26.850	27.000	26.850	27.000	24.265	86,514
2022-03-29	26.700	26.950	26.700	26.850	24.130	26,329
2022-03-28	26.900	26.900	26.500	26.650	23.951	765,323
2022-03-25	26.950	27.000	26.950	27.000	24.265	57,471
2022-03-24	26.650	27.050	26.650	26.950	24.220	48,706
2022-03-23	27.100	27.100	26.950	27.050	24.310	49,851
2022-03-22	27.000	27.050	26.900	27.050	24.310	75,647
2022-03-21	26.950	27.000	26.850	27.000	24.265	105,377
2022-03-18	26.850	26.900	26.700	26.900	24.175	80,498
2022-03-17	26.700	26.850	26.650	26.850	24.130	207,401
2022-03-16	26.600	26.700	26.300	26.550	23.861	474,473
2022-03-15	26.950	26.950	26.550	26.800	24.085	117,343
2022-03-14	26.750	26.800	26.700	26.750	24.041	65,058
2022-03-11	26.750	26.750	26.650	26.700	23.996	37,184
2022-03-10	26.550	26.850	26.550	26.800	24.085	66,011
2022-03-09	26.350	26.500	26.350	26.500	23.816	133,309
2022-03-08	26.700	26.700	26.350	26.350	23.681	216,225
2022-03-07	27.000	27.000	26.550	26.750	24.041	178,525
2022-03-04	27.000	27.000	26.950	27.000	24.265	78,547
2022-03-03	27.000	27.100	27.000	27.050	24.310	122,545
2022-03-02	27.050	27.050	26.900	26.900	24.175	41,991
2022-03-01	26.800	27.150	26.800	26.950	24.220	150,380
2022-02-25	26.550	26.800	26.500	26.800	24.085	54,805
2022-02-24	26.600	26.750	26.450	26.500	23.816	172,214
2022-02-23	26.750	26.950	26.750	26.850	24.130	65,395
2022-02-22	26.900	26.900	26.550	26.750	24.041	133,517
2022-02-21	26.800	26.950	26.800	26.950	24.220	136,373
2022-02-18	26.750	26.900	26.650	26.900	24.175	202,549
2022-02-17	26.650	26.800	26.650	26.700	23.996	198,421
2022-02-16	26.650	26.800	26.550	26.600	23.906	185,328

← NewerPage 19 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.