Great China Metal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 23.100 | 23.150 | 23.000 | 23.150 | 23.150 | 281,957 |
| 2025-02-03 | 23.000 | 23.050 | 22.850 | 23.050 | 23.050 | 72,321 |
| 2025-01-22 | 23.050 | 23.050 | 22.850 | 23.050 | 23.050 | 79,272 |
| 2025-01-21 | 22.950 | 23.000 | 22.900 | 23.000 | 23.000 | 47,004 |
| 2025-01-20 | 23.050 | 23.050 | 22.900 | 22.950 | 22.950 | 27,404 |
| 2025-01-17 | 22.900 | 23.000 | 22.900 | 22.900 | 22.900 | 54,010 |
| 2025-01-16 | 22.850 | 22.950 | 22.800 | 22.950 | 22.950 | 24,850 |
| 2025-01-15 | 22.850 | 22.950 | 22.800 | 22.900 | 22.900 | 62,100 |
| 2025-01-14 | 22.850 | 22.900 | 22.800 | 22.800 | 22.800 | 78,642 |
| 2025-01-13 | 22.850 | 22.950 | 22.750 | 22.950 | 22.950 | 150,189 |
| 2025-01-10 | 22.950 | 23.000 | 22.850 | 23.000 | 23.000 | 115,000 |
| 2025-01-09 | 22.950 | 22.950 | 22.900 | 22.950 | 22.950 | 91,854 |
| 2025-01-08 | 22.850 | 22.900 | 22.800 | 22.900 | 22.900 | 69,351 |
| 2025-01-07 | 22.900 | 22.900 | 22.800 | 22.850 | 22.850 | 77,381 |
| 2025-01-06 | 22.950 | 23.000 | 22.850 | 22.850 | 22.850 | 65,933 |
| 2025-01-03 | 22.900 | 23.000 | 22.800 | 23.000 | 23.000 | 49,082 |
| 2025-01-02 | 22.850 | 22.950 | 22.800 | 22.950 | 22.950 | 81,201 |
| 2024-12-31 | 22.850 | 22.900 | 22.800 | 22.850 | 22.850 | 65,038 |
| 2024-12-30 | 22.950 | 22.950 | 22.850 | 22.900 | 22.900 | 28,159 |
| 2024-12-27 | 22.900 | 22.950 | 22.850 | 22.950 | 22.950 | 23,570 |
| 2024-12-26 | 22.950 | 23.000 | 22.850 | 22.900 | 22.900 | 24,169 |
| 2024-12-25 | 22.900 | 23.000 | 22.850 | 23.000 | 23.000 | 42,088 |
| 2024-12-24 | 22.900 | 22.950 | 22.850 | 22.900 | 22.900 | 15,594 |
| 2024-12-23 | 22.800 | 22.900 | 22.800 | 22.850 | 22.850 | 24,980 |
| 2024-12-20 | 22.900 | 22.900 | 22.750 | 22.750 | 22.750 | 120,117 |
| 2024-12-19 | 22.850 | 22.900 | 22.800 | 22.900 | 22.900 | 122,001 |
| 2024-12-18 | 22.900 | 23.000 | 22.850 | 22.900 | 22.900 | 99,344 |
| 2024-12-17 | 22.900 | 22.950 | 22.900 | 22.900 | 22.900 | 54,551 |
| 2024-12-16 | 22.950 | 22.950 | 22.900 | 22.900 | 22.900 | 579,385 |
| 2024-12-13 | 22.950 | 23.000 | 22.950 | 22.950 | 22.950 | 47,190 |
| 2024-12-12 | 22.900 | 23.050 | 22.900 | 22.950 | 22.950 | 44,137 |
| 2024-12-11 | 22.900 | 23.000 | 22.900 | 23.000 | 23.000 | 62,525 |
| 2024-12-10 | 22.950 | 23.050 | 22.950 | 23.000 | 23.000 | 37,300 |
| 2024-12-09 | 22.900 | 23.000 | 22.900 | 22.900 | 22.900 | 76,063 |
| 2024-12-06 | 22.900 | 22.950 | 22.850 | 22.950 | 22.950 | 61,600 |
| 2024-12-05 | 22.950 | 23.050 | 22.950 | 22.950 | 22.950 | 88,159 |
| 2024-12-04 | 23.000 | 23.000 | 22.950 | 22.950 | 22.950 | 43,045 |
| 2024-12-03 | 23.000 | 23.050 | 22.950 | 22.950 | 22.950 | 22,210 |
| 2024-12-02 | 22.900 | 23.000 | 22.850 | 22.950 | 22.950 | 66,626 |
| 2024-11-29 | 23.100 | 23.100 | 22.900 | 22.900 | 22.900 | 163,537 |
| 2024-11-28 | 22.950 | 23.000 | 22.950 | 22.950 | 22.950 | 38,111 |
| 2024-11-27 | 23.100 | 23.100 | 22.950 | 23.050 | 23.050 | 51,690 |
| 2024-11-26 | 23.150 | 23.150 | 23.050 | 23.100 | 23.100 | 14,156 |
| 2024-11-25 | 23.150 | 23.150 | 23.000 | 23.150 | 23.150 | 43,852 |
| 2024-11-22 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 32,001 |
| 2024-11-21 | 23.000 | 23.000 | 22.950 | 22.950 | 22.950 | 40,161 |
| 2024-11-20 | 23.000 | 23.050 | 23.000 | 23.000 | 23.000 | 39,035 |
| 2024-11-19 | 22.900 | 23.050 | 22.900 | 23.000 | 23.000 | 44,316 |
| 2024-11-18 | 23.000 | 23.050 | 22.850 | 22.900 | 22.900 | 165,149 |
| 2024-11-15 | 22.950 | 23.200 | 22.950 | 23.150 | 23.150 | 174,302 |
| 2024-11-14 | 23.000 | 23.250 | 22.900 | 22.900 | 22.900 | 177,109 |
| 2024-11-13 | 23.000 | 23.300 | 22.900 | 23.100 | 23.100 | 262,376 |
| 2024-11-12 | 22.950 | 23.050 | 22.950 | 23.000 | 23.000 | 166,300 |
| 2024-11-11 | 23.100 | 23.100 | 22.950 | 23.000 | 23.000 | 159,522 |
| 2024-11-08 | 23.100 | 23.150 | 23.000 | 23.000 | 23.000 | 131,538 |
| 2024-11-07 | 23.000 | 23.050 | 22.950 | 23.050 | 23.050 | 121,462 |
| 2024-11-06 | 23.000 | 23.100 | 22.950 | 22.950 | 22.950 | 130,573 |
| 2024-11-05 | 22.850 | 23.000 | 22.850 | 22.900 | 22.900 | 15,201 |
| 2024-11-04 | 23.100 | 23.100 | 22.800 | 22.850 | 22.850 | 94,441 |
| 2024-11-01 | 22.800 | 22.900 | 22.800 | 22.900 | 22.900 | 77,167 |
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.