Great China Metal Ind. Co., Ltd. (TPE:9905)
Taiwan · Delayed Price · Currency is TWD 20.65
+0.05 (0.24%)
Jun 5, 2026, 1:30 PM CST
Great China Metal Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 21.05 | 21.05 | 20.50 | 20.60 | 20.60 | -1.44% | 742,186 |
| Jun 3, 2026 | 20.85 | 21.00 | 20.85 | 20.90 | 20.90 | 0.24% | 155,919 |
| Jun 2, 2026 | 20.85 | 20.90 | 20.70 | 20.85 | 20.85 | - | 154,376 |
| Jun 1, 2026 | 20.85 | 20.90 | 20.65 | 20.85 | 20.85 | 0.48% | 195,461 |
| May 29, 2026 | 20.65 | 20.80 | 20.60 | 20.75 | 20.75 | 0.48% | 79,904 |
| May 28, 2026 | 20.80 | 20.80 | 20.65 | 20.65 | 20.65 | - | 45,418 |
| May 27, 2026 | 20.70 | 20.75 | 20.55 | 20.65 | 20.65 | -0.24% | 99,835 |
| May 26, 2026 | 20.70 | 20.75 | 20.65 | 20.70 | 20.70 | -0.24% | 92,271 |
| May 25, 2026 | 20.70 | 20.75 | 20.55 | 20.75 | 20.75 | 0.24% | 129,062 |
| May 22, 2026 | 20.70 | 20.80 | 20.65 | 20.70 | 20.70 | - | 94,764 |
| May 21, 2026 | 20.80 | 20.90 | 20.45 | 20.70 | 20.70 | -0.48% | 507,307 |
| May 20, 2026 | 20.80 | 20.90 | 20.75 | 20.80 | 20.80 | -0.24% | 28,256 |
| May 19, 2026 | 20.65 | 20.90 | 20.65 | 20.85 | 20.85 | 0.48% | 81,816 |
| May 18, 2026 | 20.80 | 20.85 | 20.70 | 20.75 | 20.75 | -0.24% | 110,659 |
| May 15, 2026 | 21.00 | 21.05 | 20.80 | 20.80 | 20.80 | -0.95% | 159,619 |
| May 14, 2026 | 21.05 | 21.30 | 21.00 | 21.00 | 21.00 | -0.24% | 77,058 |
| May 13, 2026 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | -0.24% | 127,307 |
| May 12, 2026 | 21.30 | 21.55 | 21.10 | 21.10 | 21.10 | -0.94% | 148,239 |
| May 11, 2026 | 21.40 | 21.40 | 21.00 | 21.30 | 21.30 | - | 120,821 |
| May 8, 2026 | 21.45 | 21.50 | 21.20 | 21.30 | 21.30 | 0.47% | 96,005 |
| May 7, 2026 | 21.45 | 21.45 | 21.20 | 21.20 | 21.20 | -1.17% | 109,564 |
| May 6, 2026 | 21.30 | 21.50 | 21.30 | 21.45 | 21.45 | 0.23% | 72,339 |
| May 5, 2026 | 21.25 | 21.40 | 21.25 | 21.40 | 21.40 | 0.71% | 72,036 |
| May 4, 2026 | 21.35 | 21.50 | 21.25 | 21.25 | 21.25 | -0.47% | 142,095 |
| Apr 30, 2026 | 21.40 | 21.40 | 21.30 | 21.35 | 21.35 | -0.23% | 80,597 |
| Apr 29, 2026 | 21.60 | 21.65 | 21.30 | 21.40 | 21.40 | -0.47% | 132,266 |
| Apr 28, 2026 | 21.45 | 21.50 | 21.20 | 21.50 | 21.50 | 1.18% | 86,289 |
| Apr 27, 2026 | 21.65 | 21.65 | 21.25 | 21.25 | 21.25 | -1.85% | 102,666 |
| 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% | 116,447 |
| Apr 21, 2026 | 21.75 | 21.75 | 21.35 | 21.45 | 21.45 | -1.38% | 116,320 |
| 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 |