Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.050	20.150	20.050	20.050	20.050	140,001
2026-01-16	20.150	20.150	20.000	20.100	20.100	135,090
2026-01-15	20.100	20.150	20.050	20.100	20.100	69,002
2026-01-14	20.100	20.100	19.900	20.100	20.100	105,000
2026-01-13	20.100	20.100	20.000	20.000	20.000	48,000
2026-01-12	20.050	20.050	19.950	20.050	20.050	93,001
2026-01-09	20.000	20.050	20.000	20.050	20.050	114,000
2026-01-08	19.900	20.000	19.900	19.950	19.950	37,047
2026-01-07	19.950	19.950	19.800	19.900	19.900	123,018
2026-01-06	19.950	19.950	19.900	19.900	19.900	44,000
2026-01-05	19.900	20.000	19.800	19.850	19.850	182,838
2026-01-02	19.950	20.000	19.900	19.900	19.900	49,027
2025-12-31	19.900	20.000	19.900	20.000	20.000	23,001
2025-12-30	19.900	19.950	19.850	19.900	19.900	86,294
2025-12-29	19.950	20.000	19.900	19.950	19.950	52,000
2025-12-26	19.950	20.100	19.900	19.900	19.900	71,000
2025-12-24	20.000	20.000	19.900	19.950	19.950	31,000
2025-12-23	20.000	20.000	19.900	19.900	19.900	77,015
2025-12-22	19.950	20.000	19.900	19.950	19.950	47,000
2025-12-19	20.000	20.000	19.850	19.900	19.900	122,000
2025-12-18	20.000	20.000	19.950	19.950	19.950	25,020
2025-12-17	20.050	20.100	19.900	19.950	19.950	92,000
2025-12-16	19.950	20.000	19.900	19.950	19.950	54,300
2025-12-15	19.950	19.950	19.900	19.950	19.950	111,000
2025-12-12	20.100	20.100	19.950	19.950	19.950	45,070
2025-12-11	20.000	20.050	20.000	20.000	20.000	52,001
2025-12-10	20.100	20.100	20.000	20.000	20.000	97,550
2025-12-09	20.100	20.150	20.050	20.150	20.150	41,117
2025-12-08	20.200	20.200	20.100	20.100	20.100	41,000
2025-12-05	20.050	20.100	20.000	20.050	20.050	56,000
2025-12-04	20.000	20.100	20.000	20.050	20.050	74,000
2025-12-03	20.150	20.150	20.000	20.000	20.000	68,050
2025-12-02	20.050	20.050	20.000	20.000	20.000	41,000
2025-12-01	20.050	20.100	19.900	20.000	20.000	63,000
2025-11-28	20.000	20.100	20.000	20.050	20.050	29,001
2025-11-27	20.000	20.150	20.000	20.150	20.150	39,005
2025-11-26	20.000	20.150	19.950	20.150	20.150	200,000
2025-11-25	19.950	20.050	19.850	19.950	19.950	54,000
2025-11-24	19.950	19.950	19.850	19.950	19.950	91,001
2025-11-21	19.950	20.000	19.800	19.900	19.900	51,000
2025-11-20	19.900	20.000	19.800	20.000	20.000	59,000
2025-11-19	20.000	20.000	19.800	19.900	19.900	159,015
2025-11-18	19.950	19.950	19.850	19.900	19.900	70,000
2025-11-17	20.000	20.000	19.850	19.950	19.950	57,001
2025-11-14	20.000	20.000	19.900	20.000	20.000	115,000
2025-11-13	20.100	20.100	19.900	20.000	20.000	613,000
2025-11-12	20.050	20.100	20.000	20.100	20.100	83,001
2025-11-11	20.050	20.100	19.950	20.050	20.050	149,350
2025-11-10	20.150	20.150	20.050	20.050	20.050	34,000
2025-11-07	20.050	20.100	20.000	20.050	20.050	83,780
2025-11-06	20.050	20.200	20.050	20.200	20.200	37,000
2025-11-05	20.100	20.100	19.950	20.050	20.050	96,002
2025-11-04	20.050	20.100	19.950	20.050	20.050	123,000
2025-11-03	20.000	20.050	20.000	20.050	20.050	75,061
2025-10-31	20.150	20.150	20.000	20.100	20.100	262,000
2025-10-30	20.050	20.150	20.050	20.150	20.150	57,001
2025-10-29	20.050	20.200	20.000	20.050	20.050	253,560
2025-10-28	20.200	20.200	20.050	20.050	20.050	110,000
2025-10-27	20.000	20.300	20.000	20.100	20.100	192,200
2025-10-23	20.200	20.200	20.000	20.000	20.000	441,210

← NewerPage 4 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.