Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.650	21.650	21.250	21.250	21.250	100,147
2026-04-24	21.300	21.700	21.150	21.650	21.650	203,100
2026-04-23	21.400	21.400	21.100	21.100	21.100	144,010
2026-04-22	21.650	21.650	21.300	21.300	21.300	116,000
2026-04-21	21.750	21.750	21.350	21.450	21.450	115,200
2026-04-20	21.800	21.800	21.400	21.750	21.750	210,781
2026-04-17	21.800	22.550	21.650	21.800	21.800	804,272
2026-04-16	21.350	21.650	21.300	21.600	21.600	232,050
2026-04-15	21.350	21.350	21.150	21.300	21.300	83,000
2026-04-14	21.300	21.350	21.100	21.350	21.350	120,010
2026-04-13	21.100	21.300	21.100	21.250	21.250	53,000
2026-04-10	21.200	21.300	21.100	21.100	21.100	56,000
2026-04-09	21.250	21.250	21.000	21.150	21.150	35,000
2026-04-08	21.300	21.300	21.050	21.250	21.250	105,010
2026-04-07	21.100	21.100	21.000	21.000	21.000	48,047
2026-04-02	21.450	21.500	21.000	21.050	21.050	59,000
2026-04-01	21.200	21.500	21.200	21.300	21.300	175,000
2026-03-31	21.100	21.400	20.950	21.000	21.000	102,000
2026-03-30	20.800	21.400	20.700	21.400	21.400	255,000
2026-03-27	20.850	20.850	20.700	20.800	20.800	36,000
2026-03-26	20.900	20.950	20.800	20.850	20.850	31,090
2026-03-25	21.000	21.000	20.850	20.900	20.900	48,000
2026-03-24	20.650	20.750	20.550	20.650	20.650	66,000
2026-03-23	20.700	20.850	20.600	20.800	20.800	90,001
2026-03-20	20.900	21.000	20.900	21.000	21.000	38,001
2026-03-19	21.100	21.100	20.950	21.000	21.000	136,000
2026-03-18	21.450	21.500	21.250	21.350	21.350	85,143
2026-03-17	21.500	21.500	21.400	21.400	21.400	94,005
2026-03-16	21.600	21.700	21.150	21.700	21.700	402,147
2026-03-13	20.500	21.950	20.450	21.650	21.650	672,637
2026-03-12	20.450	20.550	20.450	20.500	20.500	67,714
2026-03-11	20.550	20.700	20.450	20.500	20.500	154,500
2026-03-10	20.550	20.600	20.450	20.550	20.550	74,345
2026-03-09	20.400	20.600	20.350	20.450	20.450	195,903
2026-03-06	20.500	20.800	20.450	20.700	20.700	75,000
2026-03-05	20.700	20.700	20.450	20.650	20.650	76,006
2026-03-04	20.500	20.550	20.400	20.450	20.450	263,424
2026-03-03	20.650	20.750	20.500	20.700	20.700	171,520
2026-03-02	20.750	20.800	20.500	20.750	20.750	256,331
2026-02-26	20.700	20.800	20.600	20.750	20.750	165,035
2026-02-25	20.450	20.700	20.450	20.600	20.600	373,114
2026-02-24	20.400	20.550	20.350	20.450	20.450	126,000
2026-02-23	20.300	20.400	20.250	20.400	20.400	161,000
2026-02-11	20.250	20.350	20.150	20.250	20.250	272,050
2026-02-10	20.100	20.400	20.100	20.250	20.250	163,001
2026-02-09	20.050	20.050	19.950	20.000	20.000	49,135
2026-02-06	19.950	20.000	19.950	19.950	19.950	50,156
2026-02-05	20.000	20.050	20.000	20.000	20.000	30,000
2026-02-04	20.050	20.100	20.000	20.000	20.000	47,000
2026-02-03	20.000	20.000	19.950	19.950	19.950	63,512
2026-02-02	20.050	20.150	19.850	19.900	19.900	129,268
2026-01-30	20.050	20.150	20.000	20.150	20.150	62,000
2026-01-29	20.150	20.150	20.100	20.150	20.150	48,074
2026-01-28	20.150	20.250	20.050	20.150	20.150	96,060
2026-01-27	20.050	20.150	20.050	20.150	20.150	139,791
2026-01-26	20.050	20.100	20.000	20.050	20.050	58,005
2026-01-23	20.100	20.100	20.000	20.100	20.100	157,500
2026-01-22	20.000	20.050	20.000	20.000	20.000	67,001
2026-01-21	20.000	20.050	20.000	20.050	20.050	108,000
2026-01-20	20.050	20.150	20.000	20.050	20.050	117,000

← NewerPage 3 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.