Great China Metal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22.900 | 22.900 | 22.850 | 22.900 | 22.900 | 44,530 |
| 2024-10-29 | 22.900 | 22.900 | 22.800 | 22.850 | 22.850 | 98,470 |
| 2024-10-28 | 22.850 | 22.950 | 22.800 | 22.950 | 22.950 | 51,402 |
| 2024-10-25 | 22.950 | 22.950 | 22.800 | 22.850 | 22.850 | 124,161 |
| 2024-10-24 | 22.850 | 23.000 | 22.800 | 22.850 | 22.850 | 100,170 |
| 2024-10-23 | 22.900 | 22.950 | 22.850 | 22.900 | 22.900 | 116,199 |
| 2024-10-22 | 22.950 | 22.950 | 22.900 | 22.900 | 22.900 | 114,335 |
| 2024-10-21 | 22.950 | 23.000 | 22.950 | 23.000 | 23.000 | 38,733 |
| 2024-10-18 | 23.000 | 23.050 | 22.900 | 22.950 | 22.950 | 62,477 |
| 2024-10-17 | 22.950 | 23.000 | 22.900 | 22.950 | 22.950 | 23,332 |
| 2024-10-16 | 22.950 | 23.050 | 22.850 | 23.000 | 23.000 | 157,959 |
| 2024-10-15 | 22.850 | 23.000 | 22.850 | 23.000 | 23.000 | 52,516 |
| 2024-10-14 | 22.900 | 23.000 | 22.850 | 22.900 | 22.900 | 81,658 |
| 2024-10-11 | 23.000 | 23.100 | 22.900 | 22.900 | 22.900 | 73,511 |
| 2024-10-09 | 23.000 | 23.150 | 22.850 | 23.000 | 23.000 | 259,707 |
| 2024-10-08 | 23.150 | 23.150 | 22.900 | 22.900 | 22.900 | 208,275 |
| 2024-10-07 | 23.150 | 23.150 | 23.100 | 23.150 | 23.150 | 72,042 |
| 2024-10-04 | 23.150 | 23.150 | 23.050 | 23.100 | 23.100 | 56,299 |
| 2024-10-01 | 23.200 | 23.200 | 23.000 | 23.150 | 23.150 | 81,387 |
| 2024-09-30 | 23.200 | 23.250 | 23.150 | 23.200 | 23.200 | 112,360 |
| 2024-09-27 | 23.150 | 23.200 | 23.000 | 23.150 | 23.150 | 129,370 |
| 2024-09-26 | 23.100 | 23.100 | 22.950 | 23.100 | 23.100 | 78,506 |
| 2024-09-25 | 23.050 | 23.150 | 22.950 | 23.100 | 23.100 | 96,010 |
| 2024-09-24 | 23.100 | 23.100 | 22.950 | 23.000 | 23.000 | 32,561 |
| 2024-09-23 | 23.100 | 23.150 | 22.950 | 22.950 | 22.950 | 37,430 |
| 2024-09-20 | 23.050 | 23.150 | 22.800 | 23.100 | 23.100 | 209,777 |
| 2024-09-19 | 23.000 | 23.100 | 22.950 | 23.050 | 23.050 | 45,157 |
| 2024-09-18 | 23.000 | 23.050 | 22.950 | 23.000 | 23.000 | 77,355 |
| 2024-09-16 | 22.950 | 22.950 | 22.850 | 22.950 | 22.950 | 100,544 |
| 2024-09-13 | 22.850 | 22.950 | 22.800 | 22.900 | 22.900 | 50,187 |
| 2024-09-12 | 22.900 | 22.950 | 22.850 | 22.850 | 22.850 | 41,161 |
| 2024-09-11 | 22.900 | 22.900 | 22.750 | 22.750 | 22.750 | 107,206 |
| 2024-09-10 | 22.800 | 22.900 | 22.750 | 22.750 | 22.750 | 95,259 |
| 2024-09-09 | 22.800 | 22.900 | 22.700 | 22.750 | 22.750 | 235,706 |
| 2024-09-06 | 22.900 | 22.950 | 22.800 | 22.900 | 22.900 | 54,011 |
| 2024-09-05 | 22.850 | 23.000 | 22.850 | 22.950 | 22.950 | 102,126 |
| 2024-09-04 | 22.900 | 23.100 | 22.800 | 22.800 | 22.800 | 324,790 |
| 2024-09-03 | 22.950 | 23.100 | 22.950 | 23.050 | 23.050 | 87,439 |
| 2024-09-02 | 23.100 | 23.100 | 23.000 | 23.050 | 23.050 | 49,112 |
| 2024-08-30 | 23.000 | 23.050 | 22.950 | 23.050 | 23.050 | 72,882 |
| 2024-08-29 | 23.000 | 23.000 | 22.950 | 23.000 | 23.000 | 48,531 |
| 2024-08-28 | 22.950 | 23.000 | 22.950 | 23.000 | 23.000 | 96,080 |
| 2024-08-27 | 23.000 | 23.000 | 22.950 | 23.000 | 23.000 | 21,450 |
| 2024-08-26 | 22.950 | 23.100 | 22.950 | 22.950 | 22.950 | 184,002 |
| 2024-08-23 | 22.950 | 23.000 | 22.950 | 23.000 | 23.000 | 70,085 |
| 2024-08-22 | 23.000 | 23.050 | 22.950 | 23.000 | 23.000 | 56,016 |
| 2024-08-21 | 23.000 | 23.100 | 22.950 | 23.100 | 23.100 | 113,001 |
| 2024-08-20 | 23.000 | 23.000 | 22.900 | 23.000 | 23.000 | 64,035 |
| 2024-08-19 | 23.000 | 23.050 | 22.900 | 23.000 | 23.000 | 52,109 |
| 2024-08-16 | 23.000 | 23.150 | 23.000 | 23.000 | 23.000 | 165,629 |
| 2024-08-15 | 23.000 | 23.050 | 22.900 | 23.000 | 23.000 | 86,017 |
| 2024-08-14 | 22.900 | 23.150 | 22.900 | 22.950 | 22.950 | 97,068 |
| 2024-08-13 | 22.900 | 23.000 | 22.850 | 22.900 | 22.900 | 158,027 |
| 2024-08-12 | 23.000 | 23.150 | 22.950 | 23.000 | 23.000 | 82,414 |
| 2024-08-09 | 22.900 | 23.150 | 22.900 | 23.100 | 23.100 | 168,258 |
| 2024-08-08 | 22.800 | 23.000 | 22.800 | 23.000 | 23.000 | 112,452 |
| 2024-08-07 | 22.750 | 23.050 | 22.650 | 23.000 | 23.000 | 141,121 |
| 2024-08-06 | 22.600 | 23.250 | 22.550 | 22.800 | 22.800 | 243,075 |
| 2024-08-05 | 23.200 | 23.450 | 22.500 | 22.750 | 22.750 | 748,589 |
| 2024-08-02 | 23.350 | 23.400 | 23.250 | 23.300 | 23.300 | 157,686 |
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.