Great China Metal Ind. Co., Ltd. (TPE:9905)
Taiwan · Delayed Price · Currency is TWD 21.65
+0.55 (2.61%)
At close: Apr 24, 2026
Great China Metal Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 21.30 | 21.70 | 21.15 | 21.65 | 21.65 | 2.61% | 205,466 |
| Apr 23, 2026 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 144,558 |
| Apr 22, 2026 | 21.65 | 21.65 | 21.30 | 21.30 | 21.30 | -0.70% | 112,407 |
| Apr 21, 2026 | 21.75 | 21.75 | 21.35 | 21.45 | 21.45 | -1.38% | 111,120 |
| Apr 20, 2026 | 21.80 | 21.80 | 21.40 | 21.75 | 21.75 | -0.23% | 214,649 |
| Apr 17, 2026 | 21.80 | 22.55 | 21.65 | 21.80 | 21.80 | 0.93% | 810,392 |
| Apr 16, 2026 | 21.35 | 21.65 | 21.30 | 21.60 | 21.60 | 1.41% | 233,525 |
| Apr 15, 2026 | 21.35 | 21.35 | 21.15 | 21.30 | 21.30 | -0.23% | 83,193 |
| Apr 14, 2026 | 21.30 | 21.35 | 21.10 | 21.35 | 21.35 | 0.47% | 120,643 |
| Apr 13, 2026 | 21.10 | 21.30 | 21.10 | 21.25 | 21.25 | 0.71% | 53,029 |
| Apr 10, 2026 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.24% | 56,927 |
| Apr 9, 2026 | 21.25 | 21.25 | 21.00 | 21.15 | 21.15 | -0.47% | 35,052 |
| Apr 8, 2026 | 21.30 | 21.30 | 21.05 | 21.25 | 21.25 | 1.19% | 105,132 |
| Apr 7, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.24% | 48,048 |
| Apr 2, 2026 | 21.45 | 21.50 | 21.00 | 21.05 | 21.05 | -1.17% | 59,681 |
| Apr 1, 2026 | 21.20 | 21.50 | 21.20 | 21.30 | 21.30 | 1.43% | 176,504 |
| Mar 31, 2026 | 21.10 | 21.40 | 20.95 | 21.00 | 21.00 | -1.87% | 103,164 |
| Mar 30, 2026 | 20.80 | 21.40 | 20.70 | 21.40 | 21.40 | 2.88% | 256,063 |
| Mar 27, 2026 | 20.85 | 20.85 | 20.70 | 20.80 | 20.80 | -0.24% | 36,557 |
| Mar 26, 2026 | 20.90 | 20.95 | 20.80 | 20.85 | 20.85 | -0.24% | 32,359 |
| Mar 25, 2026 | 21.00 | 21.00 | 20.85 | 20.90 | 20.90 | 1.21% | 48,128 |
| Mar 24, 2026 | 20.65 | 20.75 | 20.55 | 20.65 | 20.65 | -0.72% | 67,024 |
| Mar 23, 2026 | 20.70 | 20.85 | 20.60 | 20.80 | 20.80 | -0.95% | 90,274 |
| Mar 20, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | - | 38,608 |
| Mar 19, 2026 | 21.10 | 21.10 | 20.95 | 21.00 | 21.00 | -1.64% | 136,613 |
| Mar 18, 2026 | 21.45 | 21.50 | 21.25 | 21.35 | 21.35 | -0.23% | 86,314 |
| Mar 17, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -1.38% | 96,578 |
| Mar 16, 2026 | 21.60 | 21.70 | 21.15 | 21.70 | 21.70 | 0.23% | 404,664 |
| Mar 13, 2026 | 20.50 | 21.95 | 20.45 | 21.65 | 21.65 | 5.61% | 672,637 |
| Mar 12, 2026 | 20.45 | 20.55 | 20.45 | 20.50 | 20.50 | - | 67,714 |
| Mar 11, 2026 | 20.55 | 20.70 | 20.45 | 20.50 | 20.50 | -0.24% | 154,500 |
| Mar 10, 2026 | 20.55 | 20.60 | 20.45 | 20.55 | 20.55 | 0.49% | 74,345 |
| Mar 9, 2026 | 20.40 | 20.60 | 20.35 | 20.45 | 20.45 | -1.21% | 195,903 |
| Mar 6, 2026 | 20.50 | 20.80 | 20.45 | 20.70 | 20.70 | 0.24% | 75,067 |
| Mar 5, 2026 | 20.70 | 20.70 | 20.45 | 20.65 | 20.65 | 0.98% | 77,953 |
| Mar 4, 2026 | 20.50 | 20.55 | 20.40 | 20.45 | 20.45 | -1.21% | 264,529 |
| Mar 3, 2026 | 20.65 | 20.75 | 20.50 | 20.70 | 20.70 | -0.24% | 173,103 |
| Mar 2, 2026 | 20.75 | 20.80 | 20.50 | 20.75 | 20.75 | - | 257,633 |
| Feb 26, 2026 | 20.70 | 20.80 | 20.60 | 20.75 | 20.75 | 0.73% | 167,536 |
| Feb 25, 2026 | 20.45 | 20.70 | 20.45 | 20.60 | 20.60 | 0.73% | 375,053 |
| Feb 24, 2026 | 20.40 | 20.55 | 20.35 | 20.45 | 20.45 | 0.25% | 127,870 |
| Feb 23, 2026 | 20.30 | 20.40 | 20.25 | 20.40 | 20.40 | 0.74% | 163,205 |
| Feb 11, 2026 | 20.25 | 20.35 | 20.15 | 20.25 | 20.25 | - | 272,881 |
| Feb 10, 2026 | 20.10 | 20.40 | 20.10 | 20.25 | 20.25 | 1.25% | 164,642 |
| Feb 9, 2026 | 20.05 | 20.05 | 19.95 | 20.00 | 20.00 | 0.25% | 49,695 |
| Feb 6, 2026 | 19.95 | 20.00 | 19.95 | 19.95 | 19.95 | -0.25% | 51,083 |
| Feb 5, 2026 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | - | 30,512 |
| Feb 4, 2026 | 20.05 | 20.10 | 20.00 | 20.00 | 20.00 | 0.25% | 47,394 |
| Feb 3, 2026 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | 0.25% | 64,101 |
| Feb 2, 2026 | 20.05 | 20.15 | 19.85 | 19.90 | 19.90 | -1.24% | 130,081 |