Great China Metal Ind. Co., Ltd. (TPE:9905)
Taiwan · Delayed Price · Currency is TWD 21.50
+0.05 (0.23%)
Aug 28, 2026, 12:49 PM CST
Great China Metal Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 20.21 | 0.24% | 354,184 |
| Jul 7, 2026 | 21.45 | 21.50 | 21.25 | 21.25 | 20.16 | -0.47% | 210,793 |
| Jul 6, 2026 | 21.40 | 21.50 | 21.35 | 21.35 | 20.25 | - | 324,878 |
| Jul 3, 2026 | 21.30 | 21.45 | 21.30 | 21.35 | 20.25 | 0.47% | 220,511 |
| Jul 2, 2026 | 21.10 | 21.35 | 21.10 | 21.25 | 20.16 | - | 172,764 |
| Jul 1, 2026 | 21.15 | 21.30 | 21.15 | 21.25 | 20.16 | -0.23% | 104,934 |
| Jun 30, 2026 | 21.25 | 21.30 | 21.15 | 21.30 | 20.21 | 0.24% | 118,128 |
| Jun 29, 2026 | 21.20 | 21.35 | 21.15 | 21.25 | 20.16 | 0.71% | 244,254 |
| Jun 26, 2026 | 21.05 | 21.20 | 21.05 | 21.10 | 20.02 | -0.47% | 107,794 |
| Jun 25, 2026 | 21.05 | 21.20 | 21.05 | 21.20 | 20.11 | 0.71% | 227,463 |
| Jun 24, 2026 | 20.95 | 21.05 | 20.90 | 21.05 | 19.97 | 0.24% | 94,452 |
| Jun 23, 2026 | 21.05 | 21.10 | 20.95 | 21.00 | 19.92 | - | 125,748 |
| Jun 22, 2026 | 21.05 | 21.10 | 20.95 | 21.00 | 19.92 | -0.24% | 149,713 |
| Jun 18, 2026 | 21.10 | 21.20 | 21.00 | 21.05 | 19.97 | - | 98,778 |
| Jun 17, 2026 | 21.00 | 21.05 | 21.00 | 21.05 | 19.97 | 0.24% | 140,930 |