Great China Metal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.100	23.150	22.950	23.050	23.050	122,000
2025-05-02	22.950	23.100	22.950	23.100	23.100	46,000
2025-04-30	23.000	23.100	22.900	22.950	22.950	33,448
2025-04-29	23.000	23.050	23.000	23.050	23.050	50,044
2025-04-28	22.900	23.000	22.900	23.000	23.000	23,581
2025-04-25	22.950	23.000	22.900	22.950	22.950	28,465
2025-04-24	22.850	22.950	22.750	22.900	22.900	48,000
2025-04-23	22.800	22.900	22.800	22.850	22.850	42,835
2025-04-22	22.700	22.800	22.600	22.800	22.800	56,207
2025-04-21	22.800	22.800	22.600	22.700	22.700	55,596
2025-04-18	22.750	22.800	22.750	22.750	22.750	32,215
2025-04-17	22.850	22.900	22.750	22.900	22.900	21,356
2025-04-16	22.950	22.950	22.800	22.900	22.900	59,401
2025-04-15	22.750	22.850	22.650	22.850	22.850	97,771
2025-04-14	23.050	23.050	22.400	22.600	22.600	162,763
2025-04-11	22.550	22.850	22.200	22.650	22.650	75,898
2025-04-10	22.850	22.950	22.400	22.800	22.800	223,809
2025-04-09	22.350	22.350	21.250	21.350	21.350	372,222
2025-04-08	21.950	22.550	21.950	22.200	22.200	177,527
2025-04-07	21.300	22.700	21.200	21.950	21.950	372,290
2025-04-02	23.350	23.500	23.300	23.400	23.400	35,380
2025-04-01	23.500	23.500	23.350	23.350	23.350	115,462
2025-03-31	23.600	23.600	23.200	23.350	23.350	219,677
2025-03-28	23.850	23.850	23.600	23.650	23.650	219,269
2025-03-27	24.050	24.050	23.800	23.800	23.800	62,877
2025-03-26	23.900	23.950	23.800	23.900	23.900	134,844
2025-03-25	23.950	24.000	23.900	23.900	23.900	22,011
2025-03-24	23.850	24.100	23.850	24.050	24.050	72,251
2025-03-21	24.100	24.200	23.950	23.950	23.950	97,207
2025-03-20	24.050	24.100	24.050	24.100	24.100	39,447
2025-03-19	23.950	24.200	23.950	24.100	24.100	229,299
2025-03-18	24.000	24.000	23.900	23.950	23.950	19,562
2025-03-17	24.000	24.050	23.900	23.900	23.900	83,415
2025-03-14	23.750	24.050	23.750	24.050	24.050	162,385
2025-03-13	23.850	23.900	23.750	23.750	23.750	70,321
2025-03-12	23.800	23.950	23.800	23.850	23.850	102,257
2025-03-11	23.750	24.100	23.650	23.850	23.850	200,421
2025-03-10	23.900	23.950	23.850	23.850	23.850	20,662
2025-03-07	24.000	24.000	23.850	23.850	23.850	47,527
2025-03-06	23.950	24.050	23.950	24.050	24.050	40,430
2025-03-05	24.100	24.150	23.900	23.950	23.950	56,453
2025-03-04	24.150	24.150	23.850	24.100	24.100	110,608
2025-03-03	23.850	24.100	23.750	24.100	24.100	62,655
2025-02-27	23.800	23.950	23.800	23.850	23.850	68,574
2025-02-26	23.850	24.200	23.750	23.750	23.750	270,902
2025-02-25	23.850	23.900	23.800	23.800	23.800	83,263
2025-02-24	24.050	24.050	23.750	23.850	23.850	251,967
2025-02-21	24.050	24.100	23.900	24.050	24.050	160,619
2025-02-20	24.100	24.300	24.000	24.050	24.050	200,246
2025-02-19	23.750	24.250	23.700	24.150	24.150	317,399
2025-02-18	23.650	23.800	23.600	23.750	23.750	104,417
2025-02-17	23.650	23.700	23.550	23.600	23.600	61,253
2025-02-14	23.700	23.750	23.600	23.750	23.750	98,756
2025-02-13	23.650	23.750	23.550	23.700	23.700	113,117
2025-02-12	23.500	23.600	23.350	23.600	23.600	125,494
2025-02-11	23.450	23.450	23.350	23.350	23.350	84,794
2025-02-10	23.250	23.500	23.250	23.450	23.450	150,322
2025-02-07	23.300	23.350	23.250	23.250	23.250	73,444
2025-02-06	23.400	23.400	23.250	23.250	23.250	127,882
2025-02-05	23.200	23.350	23.200	23.300	23.300	120,214

← NewerPage 7 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.