Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.400	21.450	21.300	21.300	21.300	70,001
2025-07-28	21.300	21.450	21.300	21.350	21.350	27,001
2025-07-25	21.250	21.800	21.250	21.350	21.350	76,000
2025-07-24	21.350	21.350	21.250	21.350	21.350	52,031
2025-07-23	21.250	21.600	21.200	21.400	21.400	77,605
2025-07-22	21.400	21.400	21.250	21.250	21.250	183,000
2025-07-21	21.400	21.450	21.300	21.350	21.350	141,188
2025-07-18	21.550	21.550	21.300	21.400	21.400	112,000
2025-07-17	21.500	21.500	21.450	21.450	21.450	29,000
2025-07-16	21.450	21.450	21.300	21.400	21.400	188,003
2025-07-15	21.300	21.500	21.300	21.450	21.450	81,001
2025-07-14	21.600	21.600	21.300	21.400	21.400	328,060
2025-07-11	21.800	21.800	21.600	21.700	21.700	248,140
2025-07-10	22.000	22.000	21.700	21.800	21.800	321,000
2025-07-09	23.150	23.200	23.100	23.150	21.950	112,008
2025-07-08	23.050	23.150	23.050	23.150	21.950	54,045
2025-07-07	23.100	23.150	23.050	23.100	21.903	45,000
2025-07-04	23.150	23.150	23.000	23.100	21.903	32,000
2025-07-03	23.100	23.150	23.100	23.150	23.150	27,050
2025-07-02	23.250	23.250	23.050	23.100	23.100	30,000
2025-07-01	22.900	23.100	22.900	23.100	23.100	49,012
2025-06-30	23.000	23.000	22.800	22.900	22.900	105,050
2025-06-27	23.050	23.050	22.900	23.000	23.000	52,100
2025-06-26	23.000	23.000	22.850	22.950	22.950	97,048
2025-06-25	22.900	23.100	22.850	23.000	23.000	61,000
2025-06-24	23.000	23.000	22.900	22.950	22.950	31,904
2025-06-23	23.050	23.100	22.800	22.850	22.850	24,100
2025-06-20	22.850	23.000	22.800	22.800	22.800	36,002
2025-06-19	22.850	22.900	22.800	22.800	22.800	63,001
2025-06-18	22.850	23.050	22.800	22.850	22.850	104,025
2025-06-17	23.000	23.050	22.850	22.850	22.850	91,000
2025-06-16	22.900	23.100	22.850	22.900	22.900	108,000
2025-06-13	22.800	23.000	22.800	22.900	22.900	81,000
2025-06-12	23.050	23.050	23.050	23.050	23.050	16,000
2025-06-11	23.100	23.100	23.000	23.000	23.000	20,500
2025-06-10	23.100	23.400	23.000	23.050	23.050	47,000
2025-06-09	22.950	23.250	22.850	22.900	22.900	40,000
2025-06-06	23.100	23.100	22.950	22.950	22.950	22,000
2025-06-05	22.850	23.000	22.800	22.900	22.900	28,002
2025-06-04	22.950	22.950	22.800	22.800	22.800	34,043
2025-06-03	22.950	22.950	22.800	22.800	22.800	48,601
2025-06-02	23.050	23.050	22.800	22.900	22.900	119,000
2025-05-29	23.250	23.250	23.150	23.200	23.200	22,001
2025-05-28	23.250	23.250	23.150	23.200	23.200	38,000
2025-05-27	23.250	23.450	23.250	23.250	23.250	18,000
2025-05-26	23.200	23.450	23.200	23.450	23.450	40,100
2025-05-23	23.200	23.550	23.200	23.500	23.500	41,000
2025-05-22	23.200	23.250	23.200	23.200	23.200	20,001
2025-05-21	23.400	23.450	23.350	23.450	23.450	15,000
2025-05-20	23.200	23.400	23.200	23.400	23.400	39,000
2025-05-19	23.200	23.250	23.200	23.200	23.200	29,000
2025-05-16	23.100	23.200	23.050	23.200	23.200	31,000
2025-05-15	23.200	23.300	23.200	23.250	23.250	31,012
2025-05-14	23.150	23.400	23.150	23.150	23.150	52,200
2025-05-13	23.050	23.550	23.050	23.250	23.250	56,001
2025-05-12	23.400	23.750	23.400	23.400	23.400	55,001
2025-05-09	23.300	23.500	23.100	23.400	23.400	18,000
2025-05-08	23.350	23.450	23.300	23.300	23.300	23,001
2025-05-07	23.100	23.300	23.100	23.250	23.250	71,000
2025-05-06	22.950	23.250	22.950	23.100	23.100	65,001

← NewerPage 6 of 21 · 1,216 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.