Great China Metal Ind. Co., Ltd. (TPE:9905)
Taiwan · Delayed Price · Currency is TWD 20.75
+0.05 (0.24%)
Jul 16, 2026, 1:30 PM CST
Great China Metal Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 19.92 | 0.24% | 143,016 |
| Jun 15, 2026 | 20.80 | 21.00 | 20.80 | 20.95 | 19.87 | 0.48% | 233,674 |
| Jun 12, 2026 | 20.70 | 20.90 | 20.70 | 20.85 | 19.78 | 0.72% | 171,254 |
| Jun 11, 2026 | 20.65 | 20.75 | 20.50 | 20.70 | 19.64 | 0.73% | 207,312 |
| Jun 10, 2026 | 20.55 | 20.65 | 20.40 | 20.55 | 19.49 | - | 636,692 |
| Jun 9, 2026 | 20.45 | 20.55 | 20.45 | 20.55 | 19.49 | 0.49% | 85,185 |
| Jun 8, 2026 | 20.45 | 20.55 | 20.35 | 20.45 | 19.40 | -0.97% | 350,510 |
| Jun 5, 2026 | 20.75 | 20.75 | 20.50 | 20.65 | 19.59 | 0.24% | 324,554 |
| Jun 4, 2026 | 21.05 | 21.05 | 20.50 | 20.60 | 19.54 | -1.44% | 742,186 |
| Jun 3, 2026 | 20.85 | 21.00 | 20.85 | 20.90 | 19.83 | 0.24% | 155,919 |
| Jun 2, 2026 | 20.85 | 20.90 | 20.70 | 20.85 | 19.78 | - | 154,381 |
| Jun 1, 2026 | 20.85 | 20.90 | 20.65 | 20.85 | 19.78 | 0.48% | 196,519 |
| May 29, 2026 | 20.65 | 20.80 | 20.60 | 20.75 | 19.68 | 0.48% | 79,904 |
| May 28, 2026 | 20.80 | 20.80 | 20.65 | 20.65 | 19.59 | - | 47,497 |
| May 27, 2026 | 20.70 | 20.75 | 20.55 | 20.65 | 19.59 | -0.24% | 99,835 |
| May 26, 2026 | 20.70 | 20.75 | 20.65 | 20.70 | 19.64 | -0.24% | 92,271 |
| May 25, 2026 | 20.70 | 20.75 | 20.55 | 20.75 | 19.68 | 0.24% | 129,062 |
| May 22, 2026 | 20.70 | 20.80 | 20.65 | 20.70 | 19.64 | - | 95,764 |
| May 21, 2026 | 20.80 | 20.90 | 20.45 | 20.70 | 19.64 | -0.48% | 507,307 |
| May 20, 2026 | 20.80 | 20.90 | 20.75 | 20.80 | 19.73 | -0.24% | 28,256 |
| May 19, 2026 | 20.65 | 20.90 | 20.65 | 20.85 | 19.78 | 0.48% | 81,816 |
| May 18, 2026 | 20.80 | 20.85 | 20.70 | 20.75 | 19.68 | -0.24% | 110,659 |
| May 15, 2026 | 21.00 | 21.05 | 20.80 | 20.80 | 19.73 | -0.95% | 159,619 |
| May 14, 2026 | 21.05 | 21.30 | 21.00 | 21.00 | 19.92 | -0.24% | 77,058 |
| May 13, 2026 | 21.10 | 21.10 | 21.00 | 21.05 | 19.97 | -0.24% | 127,307 |
| May 12, 2026 | 21.30 | 21.55 | 21.10 | 21.10 | 20.02 | -0.94% | 148,239 |
| May 11, 2026 | 21.40 | 21.40 | 21.00 | 21.30 | 20.21 | - | 120,821 |
| May 8, 2026 | 21.45 | 21.50 | 21.20 | 21.30 | 20.21 | 0.47% | 96,005 |
| May 7, 2026 | 21.45 | 21.45 | 21.20 | 21.20 | 20.11 | -1.17% | 109,564 |
| May 6, 2026 | 21.30 | 21.50 | 21.30 | 21.45 | 20.35 | 0.23% | 72,339 |
| May 5, 2026 | 21.25 | 21.40 | 21.25 | 21.40 | 20.30 | 0.71% | 72,036 |