Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	26.650	26.650	26.500	26.600	23.906	72,068
2022-02-14	26.500	26.650	26.450	26.550	23.861	228,830
2022-02-11	26.500	26.550	26.400	26.500	23.816	194,307
2022-02-10	26.400	26.700	26.400	26.500	23.816	188,912
2022-02-09	26.250	26.500	26.250	26.500	23.816	118,625
2022-02-08	26.450	26.500	26.300	26.450	23.771	52,717
2022-02-07	26.050	26.450	26.050	26.450	23.771	122,679
2022-01-26	26.050	26.150	26.050	26.150	23.501	51,696
2022-01-25	26.100	26.100	26.000	26.050	23.411	145,103
2022-01-24	26.100	26.100	25.950	26.100	23.456	116,758
2022-01-21	26.200	26.300	26.100	26.100	23.456	92,036
2022-01-20	26.200	26.400	26.200	26.250	23.591	67,480
2022-01-19	26.300	26.300	26.150	26.200	23.546	52,284
2022-01-18	26.200	26.300	26.100	26.300	23.636	154,244
2022-01-17	26.200	26.300	26.200	26.250	23.591	56,447
2022-01-14	26.300	26.300	26.200	26.250	23.591	28,151
2022-01-13	26.250	26.350	26.200	26.300	23.636	75,112
2022-01-12	26.400	26.500	26.200	26.300	23.636	54,268
2022-01-11	26.100	26.300	26.050	26.150	23.501	103,259
2022-01-10	26.100	26.150	26.100	26.100	23.456	95,003
2022-01-07	26.300	26.300	26.050	26.200	23.546	67,076
2022-01-06	26.100	26.150	26.100	26.100	23.456	34,264
2022-01-05	26.100	26.350	26.050	26.100	23.456	91,065
2022-01-04	26.350	26.400	26.100	26.150	23.501	100,454
2022-01-03	26.600	26.600	26.350	26.400	23.726	53,126
2021-12-30	26.450	26.500	26.300	26.400	23.726	96,342
2021-12-29	26.350	26.450	26.350	26.400	23.726	83,437
2021-12-28	26.300	26.450	26.300	26.350	23.681	46,227
2021-12-27	26.150	26.400	26.150	26.400	23.726	113,747
2021-12-24	26.100	26.200	26.100	26.100	23.456	47,060
2021-12-23	26.100	26.100	26.050	26.100	23.456	67,145
2021-12-22	26.150	26.300	26.050	26.100	23.456	39,040
2021-12-21	26.250	26.450	26.150	26.200	23.546	84,091
2021-12-20	26.200	26.200	26.100	26.150	23.501	69,319
2021-12-17	26.200	26.200	26.050	26.100	23.456	56,479
2021-12-16	26.050	26.250	26.050	26.200	23.546	30,000
2021-12-15	26.050	26.150	26.000	26.050	23.411	53,458
2021-12-14	26.000	26.200	26.000	26.050	23.411	95,000
2021-12-13	26.100	26.150	26.000	26.150	23.501	62,701
2021-12-10	26.150	26.200	26.050	26.150	23.501	36,172
2021-12-09	26.250	26.300	26.200	26.200	23.546	56,075
2021-12-08	26.300	26.300	26.200	26.300	23.636	31,002
2021-12-07	26.150	26.250	26.150	26.200	23.546	51,395
2021-12-06	26.150	26.300	26.150	26.300	23.636	37,100
2021-12-03	26.050	26.300	26.050	26.300	23.636	34,443
2021-12-02	26.050	26.300	26.050	26.150	23.501	35,476
2021-12-01	25.950	26.300	25.950	26.300	23.636	91,182
2021-11-30	26.350	26.350	26.100	26.150	23.501	69,027
2021-11-29	26.200	26.200	25.650	26.100	23.456	72,300
2021-11-26	26.250	26.400	26.200	26.250	23.591	162,202
2021-11-25	26.350	26.350	26.200	26.350	23.681	64,159
2021-11-24	26.200	26.400	26.200	26.400	23.726	143,303
2021-11-23	26.150	26.150	26.000	26.150	23.501	136,573
2021-11-22	26.300	26.300	26.150	26.200	23.546	90,027
2021-11-19	26.350	26.700	26.150	26.300	23.636	214,507
2021-11-18	26.250	26.300	26.200	26.250	23.591	122,374
2021-11-17	26.200	26.250	26.150	26.250	23.591	145,337
2021-11-16	26.150	26.250	26.100	26.200	23.546	213,000
2021-11-15	26.150	26.150	26.000	26.150	23.501	166,762
2021-11-12	26.000	26.050	25.900	26.000	23.367	104,003

← NewerPage 20 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.