Great China Metal Ind. Co., Ltd. (TPE:9905)
Taiwan · Delayed Price · Currency is TWD 21.30
0.00 (0.00%)
Sep 18, 2026, 1:30 PM CST
Great China Metal Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 21.30 | 21.30 | 20.95 | 21.30 | 21.30 | 0.24% | 133,990 |
| Sep 16, 2026 | 21.20 | 21.25 | 21.10 | 21.25 | 21.25 | 0.24% | 67,732 |
| Sep 15, 2026 | 21.25 | 21.25 | 21.10 | 21.20 | 21.20 | -0.24% | 203,413 |
| Sep 14, 2026 | 21.35 | 21.45 | 21.25 | 21.25 | 21.25 | -0.47% | 143,130 |
| Sep 11, 2026 | 21.45 | 21.45 | 21.30 | 21.35 | 21.35 | -0.70% | 121,390 |
| Sep 10, 2026 | 21.35 | 21.50 | 21.35 | 21.50 | 21.50 | 0.70% | 172,194 |
| Sep 9, 2026 | 21.40 | 21.45 | 21.30 | 21.35 | 21.35 | -0.23% | 97,804 |
| Sep 8, 2026 | 21.45 | 21.50 | 21.35 | 21.40 | 21.40 | - | 50,251 |
| Sep 7, 2026 | 21.45 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 89,295 |
| Sep 4, 2026 | 21.45 | 21.50 | 21.40 | 21.50 | 21.50 | 0.23% | 52,824 |
| Sep 3, 2026 | 21.35 | 21.55 | 21.35 | 21.45 | 21.45 | 0.23% | 75,287 |
| Sep 2, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | 0.23% | 82,114 |
| Sep 1, 2026 | 21.55 | 21.55 | 21.25 | 21.35 | 21.35 | -0.70% | 213,280 |
| Aug 31, 2026 | 21.55 | 21.55 | 21.40 | 21.50 | 21.50 | -0.23% | 57,050 |
| Aug 28, 2026 | 21.45 | 21.55 | 21.45 | 21.55 | 21.55 | 0.47% | 65,962 |
| Aug 27, 2026 | 21.50 | 21.50 | 21.35 | 21.45 | 21.45 | - | 92,928 |
| Aug 26, 2026 | 21.40 | 21.55 | 21.35 | 21.45 | 21.45 | 0.23% | 93,356 |
| Aug 25, 2026 | 21.50 | 21.55 | 21.40 | 21.40 | 21.40 | -0.47% | 123,758 |
| Aug 24, 2026 | 21.50 | 21.60 | 21.45 | 21.50 | 21.50 | - | 126,584 |
| Aug 21, 2026 | 21.55 | 21.55 | 21.40 | 21.50 | 21.50 | - | 138,005 |
| Aug 20, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 90,833 |
| Aug 19, 2026 | 21.35 | 21.45 | 21.30 | 21.30 | 21.30 | -0.23% | 109,120 |
| Aug 18, 2026 | 21.40 | 21.45 | 21.30 | 21.35 | 21.35 | -0.70% | 103,573 |
| Aug 17, 2026 | 21.40 | 21.55 | 21.25 | 21.50 | 21.50 | 0.47% | 253,395 |
| Aug 14, 2026 | 21.50 | 21.65 | 21.30 | 21.40 | 21.40 | -0.23% | 184,247 |
| Aug 13, 2026 | 21.65 | 21.65 | 21.00 | 21.45 | 21.45 | -0.92% | 205,824 |
| Aug 12, 2026 | 21.55 | 21.65 | 21.45 | 21.65 | 21.65 | 0.46% | 231,852 |
| Aug 11, 2026 | 21.65 | 21.65 | 21.30 | 21.55 | 21.55 | 0.94% | 237,070 |
| Aug 10, 2026 | 21.00 | 21.40 | 21.00 | 21.35 | 21.35 | 1.91% | 418,060 |
| Aug 7, 2026 | 20.90 | 20.95 | 20.90 | 20.95 | 20.95 | - | 89,494 |
| Aug 6, 2026 | 20.90 | 21.00 | 20.85 | 20.95 | 20.95 | 0.24% | 146,014 |
| Aug 5, 2026 | 20.85 | 21.05 | 20.80 | 20.90 | 20.90 | 1.46% | 343,348 |
| Aug 4, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | -0.48% | 121,170 |
| Aug 3, 2026 | 20.60 | 20.70 | 20.55 | 20.70 | 20.70 | 0.24% | 60,115 |
| Jul 31, 2026 | 20.75 | 20.95 | 20.55 | 20.65 | 20.65 | 0.49% | 87,498 |
| Jul 30, 2026 | 20.75 | 20.75 | 20.50 | 20.55 | 20.55 | -0.24% | 121,475 |
| Jul 29, 2026 | 20.75 | 20.75 | 20.50 | 20.60 | 20.60 | -0.48% | 149,818 |
| Jul 28, 2026 | 20.65 | 20.70 | 20.50 | 20.70 | 20.70 | -0.24% | 141,966 |
| Jul 27, 2026 | 20.65 | 20.75 | 20.60 | 20.75 | 20.75 | 0.48% | 88,420 |
| Jul 24, 2026 | 20.60 | 20.65 | 20.55 | 20.65 | 20.65 | 0.24% | 92,770 |
| Jul 23, 2026 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | - | 81,715 |
| Jul 22, 2026 | 20.65 | 20.70 | 20.55 | 20.60 | 20.60 | - | 163,133 |
| Jul 21, 2026 | 20.65 | 20.75 | 20.60 | 20.60 | 20.60 | - | 60,528 |
| Jul 20, 2026 | 20.80 | 20.80 | 20.55 | 20.60 | 20.60 | -0.48% | 118,041 |
| Jul 17, 2026 | 20.65 | 20.80 | 20.55 | 20.70 | 20.70 | -0.24% | 94,155 |
| Jul 16, 2026 | 20.85 | 20.85 | 20.50 | 20.75 | 20.75 | 0.24% | 67,369 |
| Jul 15, 2026 | 20.75 | 20.75 | 20.45 | 20.70 | 20.70 | 0.73% | 164,586 |
| Jul 14, 2026 | 20.75 | 20.75 | 20.20 | 20.55 | 20.55 | -0.48% | 329,702 |
| Jul 13, 2026 | 20.60 | 20.80 | 20.60 | 20.65 | 20.65 | 1.72% | 341,493 |
| Jul 9, 2026 | 20.30 | 20.35 | 20.10 | 20.30 | 20.30 | 0.47% | 260,893 |