Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.650	20.700	20.550	20.600	20.600	163,008
2026-07-21	20.650	20.750	20.600	20.600	20.600	60,000
2026-07-20	20.800	20.800	20.550	20.600	20.600	117,000
2026-07-17	20.650	20.800	20.550	20.700	20.700	93,145
2026-07-16	20.850	20.850	20.500	20.750	20.750	67,000
2026-07-15	20.750	20.750	20.450	20.700	20.700	164,000
2026-07-14	20.750	20.750	20.200	20.550	20.550	327,000
2026-07-13	20.600	20.800	20.600	20.650	20.650	340,000
2026-07-10	20.300	20.300	20.300	20.300	20.300	0
2026-07-09	20.300	20.350	20.100	20.300	20.300	258,000
2026-07-08	21.400	21.400	21.200	21.300	20.200	352,596
2026-07-07	21.450	21.500	21.250	21.250	20.153	208,000
2026-07-06	21.400	21.500	21.350	21.350	20.247	322,528
2026-07-03	21.300	21.450	21.300	21.350	20.247	219,000
2026-07-02	21.100	21.350	21.100	21.250	21.250	172,074
2026-07-01	21.150	21.300	21.150	21.250	21.250	104,000
2026-06-30	21.250	21.300	21.150	21.300	21.300	117,192
2026-06-29	21.200	21.350	21.150	21.250	21.250	242,066
2026-06-26	21.050	21.200	21.050	21.100	21.100	107,049
2026-06-25	21.050	21.200	21.050	21.200	21.200	226,015
2026-06-24	20.950	21.050	20.900	21.050	21.050	94,001
2026-06-23	21.050	21.100	20.950	21.000	21.000	124,000
2026-06-22	21.050	21.100	20.950	21.000	21.000	148,000
2026-06-18	21.100	21.200	21.000	21.050	21.050	97,100
2026-06-17	21.000	21.050	21.000	21.050	21.050	140,010
2026-06-16	21.000	21.000	20.900	21.000	21.000	142,000
2026-06-15	20.800	21.000	20.800	20.950	20.950	233,005
2026-06-12	20.700	20.900	20.700	20.850	20.850	170,014
2026-06-11	20.650	20.750	20.500	20.700	20.700	206,452
2026-06-10	20.550	20.650	20.400	20.550	20.550	635,001
2026-06-09	20.450	20.550	20.450	20.550	20.550	83,000
2026-06-08	20.450	20.550	20.350	20.450	20.450	349,010
2026-06-05	20.750	20.750	20.500	20.650	20.650	323,010
2026-06-04	21.050	21.050	20.500	20.600	20.600	738,050
2026-06-03	20.850	21.000	20.850	20.900	20.900	154,100
2026-06-02	20.850	20.900	20.700	20.850	20.850	153,005
2026-06-01	20.850	20.900	20.650	20.850	20.850	196,058
2026-05-29	20.650	20.800	20.600	20.750	20.750	79,000
2026-05-28	20.800	20.800	20.650	20.650	20.650	47,010
2026-05-27	20.700	20.750	20.550	20.650	20.650	98,333
2026-05-26	20.700	20.750	20.650	20.700	20.700	92,056
2026-05-25	20.700	20.750	20.550	20.750	20.750	127,490
2026-05-22	20.700	20.800	20.650	20.700	20.700	95,000
2026-05-21	20.800	20.900	20.450	20.700	20.700	506,000
2026-05-20	20.800	20.900	20.750	20.800	20.800	28,000
2026-05-19	20.650	20.900	20.650	20.850	20.850	81,000
2026-05-18	20.800	20.850	20.700	20.750	20.750	109,500
2026-05-15	21.000	21.050	20.800	20.800	20.800	158,001
2026-05-14	21.050	21.300	21.000	21.000	21.000	75,000
2026-05-13	21.100	21.100	21.000	21.050	21.050	125,905
2026-05-12	21.300	21.550	21.100	21.100	21.100	147,100
2026-05-11	21.400	21.400	21.000	21.300	21.300	120,000
2026-05-08	21.450	21.500	21.200	21.300	21.300	95,010
2026-05-07	21.450	21.450	21.200	21.200	21.200	109,100
2026-05-06	21.300	21.500	21.300	21.450	21.450	71,113
2026-05-05	21.250	21.400	21.250	21.400	21.400	71,000
2026-05-04	21.350	21.500	21.250	21.250	21.250	141,200
2026-04-30	21.400	21.400	21.300	21.350	21.350	80,188
2026-04-29	21.600	21.650	21.300	21.400	21.400	131,810
2026-04-28	21.450	21.500	21.200	21.500	21.500	86,002

← NewerPage 2 of 21 · 1,219 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.