Great China Metal Ind. Co., Ltd. (TPE:9905)
Taiwan
· Delayed Price · Currency is TWD 21.40
-0.10 (-0.47%)
Apr 29, 2026, 1:30 PM CST
Great China Metal Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |
| Jan 30, 2026 | 20.05 | 20.15 | 20.00 | 20.15 | 20.15 | - | 63,065 |
| Jan 29, 2026 | 20.15 | 20.15 | 20.10 | 20.15 | 20.15 | - | 49,747 |
| Jan 28, 2026 | 20.15 | 20.25 | 20.05 | 20.15 | 20.15 | - | 97,883 |
| Jan 27, 2026 | 20.05 | 20.15 | 20.05 | 20.15 | 20.15 | 0.50% | 140,852 |
| Jan 26, 2026 | 20.05 | 20.10 | 20.00 | 20.05 | 20.05 | -0.25% | 58,246 |
| Jan 23, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 158,898 |
| Jan 22, 2026 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | -0.25% | 68,541 |
| Jan 21, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | - | 108,592 |
| Jan 20, 2026 | 20.05 | 20.15 | 20.00 | 20.05 | 20.05 | - | 118,301 |
| Jan 19, 2026 | 20.05 | 20.15 | 20.05 | 20.05 | 20.05 | -0.25% | 143,354 |
| Jan 16, 2026 | 20.15 | 20.15 | 20.00 | 20.10 | 20.10 | - | 136,131 |
| Jan 15, 2026 | 20.10 | 20.15 | 20.05 | 20.10 | 20.10 | - | 69,430 |
| Jan 14, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | 0.50% | 105,836 |
| Jan 13, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.25% | 48,602 |
| Jan 12, 2026 | 20.05 | 20.05 | 19.95 | 20.05 | 20.05 | - | 93,422 |
| Jan 9, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 0.50% | 114,211 |
| Jan 8, 2026 | 19.90 | 20.00 | 19.90 | 19.95 | 19.95 | 0.25% | 38,149 |
| Jan 7, 2026 | 19.95 | 19.95 | 19.80 | 19.90 | 19.90 | - | 123,740 |
| Jan 6, 2026 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | 0.25% | 44,800 |
| Jan 5, 2026 | 19.90 | 20.00 | 19.80 | 19.85 | 19.85 | -0.25% | 185,047 |
| Jan 2, 2026 | 19.95 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 49,952 |
| Dec 31, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 23,624 |
| Dec 30, 2025 | 19.90 | 19.95 | 19.85 | 19.90 | 19.90 | -0.25% | 88,261 |
| Dec 29, 2025 | 19.95 | 20.00 | 19.90 | 19.95 | 19.95 | 0.25% | 53,234 |
| Dec 26, 2025 | 19.95 | 20.10 | 19.90 | 19.90 | 19.90 | -0.25% | 71,732 |
| Dec 24, 2025 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | 0.25% | 31,508 |
| Dec 23, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.25% | 79,070 |
| Dec 22, 2025 | 19.95 | 20.00 | 19.90 | 19.95 | 19.95 | 0.25% | 47,600 |
| Dec 19, 2025 | 20.00 | 20.00 | 19.85 | 19.90 | 19.90 | -0.25% | 122,963 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | - | 25,628 |
| Dec 17, 2025 | 20.05 | 20.10 | 19.90 | 19.95 | 19.95 | - | 93,412 |
| Dec 16, 2025 | 19.95 | 20.00 | 19.90 | 19.95 | 19.95 | - | 54,330 |
| Dec 15, 2025 | 19.95 | 19.95 | 19.90 | 19.95 | 19.95 | - | 112,081 |
| Dec 12, 2025 | 20.10 | 20.10 | 19.95 | 19.95 | 19.95 | -0.25% | 46,392 |
| Dec 11, 2025 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | - | 52,051 |
| Dec 10, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.74% | 98,125 |
| Dec 9, 2025 | 20.10 | 20.15 | 20.05 | 20.15 | 20.15 | 0.25% | 41,485 |
| Dec 8, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | 0.25% | 41,561 |
| Dec 5, 2025 | 20.05 | 20.10 | 20.00 | 20.05 | 20.05 | - | 56,176 |
| Dec 4, 2025 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 0.25% | 74,248 |
| Dec 3, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | - | 69,360 |
| Dec 2, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | - | 42,626 |
| Dec 1, 2025 | 20.05 | 20.10 | 19.90 | 20.00 | 20.00 | -0.25% | 63,407 |
| Nov 28, 2025 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | -0.50% | 29,613 |
| Nov 27, 2025 | 20.00 | 20.15 | 20.00 | 20.15 | 20.15 | - | 39,554 |
| Nov 26, 2025 | 20.00 | 20.15 | 19.95 | 20.15 | 20.15 | 1.00% | 200,843 |
| Nov 25, 2025 | 19.95 | 20.05 | 19.85 | 19.95 | 19.95 | - | 54,208 |