Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.200	20.200	20.000	20.000	20.000	441,210
2025-10-22	20.050	20.200	20.050	20.150	20.150	165,100
2025-10-21	20.250	20.250	20.050	20.050	20.050	311,500
2025-10-20	20.300	20.300	20.200	20.250	20.250	124,000
2025-10-17	20.300	20.400	20.300	20.350	20.350	78,150
2025-10-16	20.450	20.450	20.150	20.300	20.300	232,005
2025-10-15	20.400	20.500	20.400	20.400	20.400	82,146
2025-10-14	20.550	20.550	20.400	20.450	20.450	243,000
2025-10-13	20.750	20.750	20.500	20.550	20.550	185,000
2025-10-09	20.700	20.750	20.500	20.750	20.750	292,200
2025-10-08	20.650	20.700	20.600	20.700	20.700	101,000
2025-10-07	20.850	20.850	20.700	20.750	20.750	49,145
2025-10-03	20.750	20.850	20.650	20.750	20.750	151,011
2025-10-02	20.800	21.000	20.700	20.700	20.700	132,167
2025-10-01	21.000	21.000	20.750	20.800	20.800	105,000
2025-09-30	20.900	20.900	20.750	20.850	20.850	63,022
2025-09-29	20.850	20.850	20.850	20.850	20.850	0
2025-09-26	20.900	20.900	20.700	20.850	20.850	185,958
2025-09-25	20.950	20.950	20.750	20.900	20.900	211,100
2025-09-24	20.950	21.000	20.950	20.950	20.950	62,147
2025-09-23	21.100	21.100	20.900	20.950	20.950	248,000
2025-09-22	21.300	21.400	21.050	21.100	21.100	126,000
2025-09-19	21.050	21.150	21.050	21.150	21.150	56,047
2025-09-18	21.100	21.100	21.050	21.050	21.050	38,100
2025-09-17	21.100	21.300	21.050	21.050	21.050	72,000
2025-09-16	21.150	21.200	21.100	21.150	21.150	32,763
2025-09-15	21.200	21.200	21.050	21.150	21.150	36,200
2025-09-12	21.050	21.200	21.050	21.200	21.200	50,200
2025-09-11	21.200	21.300	21.000	21.000	21.000	283,000
2025-09-10	21.200	21.300	21.200	21.250	21.250	48,000
2025-09-09	21.250	21.300	21.150	21.250	21.250	52,000
2025-09-08	21.250	21.350	21.200	21.250	21.250	72,000
2025-09-05	21.400	21.400	21.250	21.300	21.300	65,000
2025-09-04	21.350	21.350	21.250	21.250	21.250	31,147
2025-09-03	21.250	21.300	21.200	21.200	21.200	64,582
2025-09-02	21.300	21.400	21.200	21.250	21.250	26,000
2025-09-01	21.350	21.350	21.250	21.300	21.300	41,150
2025-08-29	21.350	21.350	21.250	21.300	21.300	21,000
2025-08-28	21.200	21.300	21.200	21.200	21.200	45,627
2025-08-27	21.200	21.300	21.150	21.250	21.250	33,000
2025-08-26	21.250	21.300	21.200	21.200	21.200	44,001
2025-08-25	21.250	21.250	21.200	21.250	21.250	32,100
2025-08-22	21.250	21.250	21.050	21.100	21.100	230,048
2025-08-21	21.450	21.450	21.200	21.300	21.300	352,001
2025-08-20	21.450	21.450	21.300	21.350	21.350	65,200
2025-08-19	21.400	21.450	21.400	21.450	21.450	28,002
2025-08-18	21.400	21.450	21.400	21.400	21.400	27,000
2025-08-15	21.400	21.500	21.400	21.500	21.500	29,001
2025-08-14	21.300	21.450	21.300	21.400	21.400	53,100
2025-08-13	21.300	21.400	21.300	21.350	21.350	42,040
2025-08-12	21.350	21.500	21.350	21.450	21.450	43,198
2025-08-11	21.400	21.450	21.300	21.350	21.350	51,000
2025-08-08	21.400	21.500	21.400	21.500	21.500	60,001
2025-08-07	21.500	21.500	21.350	21.450	21.450	43,099
2025-08-06	21.400	21.400	21.300	21.350	21.350	56,145
2025-08-05	21.400	21.400	21.300	21.400	21.400	14,200
2025-08-04	21.250	21.500	21.250	21.400	21.400	35,002
2025-08-01	21.200	21.650	21.200	21.400	21.400	102,020
2025-07-31	21.400	21.500	21.400	21.450	21.450	16,130
2025-07-30	21.300	21.550	21.300	21.450	21.450	28,000

← NewerPage 5 of 21 · 1,220 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.