Great China Metal Ind. Co., Ltd. (TPE:9905)
Taiwan · Delayed Price · Currency is TWD 19.90
-0.25 (-1.24%)
Feb 2, 2026, 1:35 PM CST
Great China Metal Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.05 | 20.15 | 20.00 | 20.15 | 20.15 | - | 63,065 |
| Jan 29, 2026 | 20.15 | 20.15 | 20.10 | 20.15 | 20.15 | - | 49,747 |
| Jan 28, 2026 | 20.15 | 20.25 | 20.05 | 20.15 | 20.15 | - | 97,883 |
| Jan 27, 2026 | 20.05 | 20.15 | 20.05 | 20.15 | 20.15 | 0.50% | 140,852 |
| Jan 26, 2026 | 20.05 | 20.10 | 20.00 | 20.05 | 20.05 | -0.25% | 58,246 |
| Jan 23, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 158,898 |
| Jan 22, 2026 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | -0.25% | 68,541 |
| Jan 21, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | - | 108,592 |
| Jan 20, 2026 | 20.05 | 20.15 | 20.00 | 20.05 | 20.05 | - | 118,301 |
| Jan 19, 2026 | 20.05 | 20.15 | 20.05 | 20.05 | 20.05 | -0.25% | 143,354 |
| Jan 16, 2026 | 20.15 | 20.15 | 20.00 | 20.10 | 20.10 | - | 136,131 |
| Jan 15, 2026 | 20.10 | 20.15 | 20.05 | 20.10 | 20.10 | - | 69,430 |
| Jan 14, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | 0.50% | 105,836 |
| Jan 13, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.25% | 48,602 |
| Jan 12, 2026 | 20.05 | 20.05 | 19.95 | 20.05 | 20.05 | - | 93,422 |
| Jan 9, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 0.50% | 114,211 |
| Jan 8, 2026 | 19.90 | 20.00 | 19.90 | 19.95 | 19.95 | 0.25% | 38,149 |
| Jan 7, 2026 | 19.95 | 19.95 | 19.80 | 19.90 | 19.90 | - | 123,740 |
| Jan 6, 2026 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | 0.25% | 44,800 |
| Jan 5, 2026 | 19.90 | 20.00 | 19.80 | 19.85 | 19.85 | -0.25% | 185,047 |
| Jan 2, 2026 | 19.95 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 49,952 |
| Dec 31, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 23,624 |
| Dec 30, 2025 | 19.90 | 19.95 | 19.85 | 19.90 | 19.90 | -0.25% | 88,261 |
| Dec 29, 2025 | 19.95 | 20.00 | 19.90 | 19.95 | 19.95 | 0.25% | 53,234 |
| Dec 26, 2025 | 19.95 | 20.10 | 19.90 | 19.90 | 19.90 | -0.25% | 71,732 |
| Dec 24, 2025 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | 0.25% | 31,508 |
| Dec 23, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.25% | 79,070 |
| Dec 22, 2025 | 19.95 | 20.00 | 19.90 | 19.95 | 19.95 | 0.25% | 47,600 |
| Dec 19, 2025 | 20.00 | 20.00 | 19.85 | 19.90 | 19.90 | -0.25% | 122,963 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | - | 25,608 |
| Dec 17, 2025 | 20.05 | 20.10 | 19.90 | 19.95 | 19.95 | - | 93,412 |
| Dec 16, 2025 | 19.95 | 20.00 | 19.90 | 19.95 | 19.95 | - | 54,330 |
| Dec 15, 2025 | 19.95 | 19.95 | 19.90 | 19.95 | 19.95 | - | 112,081 |
| Dec 12, 2025 | 20.10 | 20.10 | 19.95 | 19.95 | 19.95 | -0.25% | 46,392 |
| Dec 11, 2025 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | - | 52,051 |
| Dec 10, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.74% | 98,125 |
| Dec 9, 2025 | 20.10 | 20.15 | 20.05 | 20.15 | 20.15 | 0.25% | 41,485 |
| Dec 8, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | 0.25% | 41,561 |
| Dec 5, 2025 | 20.05 | 20.10 | 20.00 | 20.05 | 20.05 | - | 56,176 |
| Dec 4, 2025 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 0.25% | 74,248 |
| Dec 3, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | - | 69,360 |
| Dec 2, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | - | 42,626 |
| Dec 1, 2025 | 20.05 | 20.10 | 19.90 | 20.00 | 20.00 | -0.25% | 63,407 |
| Nov 28, 2025 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | -0.50% | 29,613 |
| Nov 27, 2025 | 20.00 | 20.15 | 20.00 | 20.15 | 20.15 | - | 39,554 |
| Nov 26, 2025 | 20.00 | 20.15 | 19.95 | 20.15 | 20.15 | 1.00% | 200,843 |
| Nov 25, 2025 | 19.95 | 20.05 | 19.85 | 19.95 | 19.95 | - | 54,208 |
| Nov 24, 2025 | 19.95 | 19.95 | 19.85 | 19.95 | 19.95 | 0.25% | 91,597 |
| Nov 21, 2025 | 19.95 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 53,082 |
| Nov 20, 2025 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | 59,828 |