Great China Metal Industry Co., Ltd.(TW:9905)
NT$20.75-0.10 (-0.24%)
TW:9905
Great China Metal Industry Co., Ltd. historical prices
NT$20.75
At close:-0.10 (-0.24%)
Great China Metal Industry Co., Ltd. (9905) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20.90 | 20.90 | 20.60 | 20.75 | 20.75 | -0.24% | 158,051 | 1.51 |
| Nov 09, 2026 | 20.85 | 20.95 | 20.75 | 20.85 | 20.85 | +0.24% | 271,400 | 2.62 |
| Nov 06, 2026 | 20.95 | 21.10 | 20.65 | 20.80 | 20.80 | -1.19% | 436,461 | 4.34 |
| Nov 05, 2026 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | -0.24% | 75,977 | 0.72 |
| Nov 04, 2026 | 21.05 | 21.20 | 21.00 | 21.10 | 21.10 | +0.24% | 139,256 | 1.32 |
| Nov 03, 2026 | 21.25 | 21.25 | 21.05 | 21.05 | 21.05 | -0.24% | 77,640 | 0.73 |
| Nov 02, 2026 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | -0.24% | 121,464 | 1.11 |
| Oct 30, 2026 | 21.25 | 21.25 | 21.10 | 21.15 | 21.15 | -0.24% | 142,357 | 1.30 |
| Oct 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | 12,555 | 0.11 |
| Oct 28, 2026 | 21.20 | 21.30 | 21.15 | 21.25 | 21.25 | +0.24% | 57,845 | 0.52 |
| Oct 27, 2026 | 21.20 | 21.20 | 21.10 | 21.20 | 21.20 | +0.47% | 113,550 | 1.02 |
| Oct 26, 2026 | 21.10 | 21.30 | 21.10 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.10 | 21.30 | 21.10 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -0.94% | 88,277 | 0.76 |
| Oct 21, 2026 | 21.15 | 21.30 | 21.15 | 21.30 | 21.30 | +0.47% | 58,505 | 0.50 |
| Oct 20, 2026 | 21.10 | 21.25 | 21.10 | 21.20 | 21.20 | -0.24% | 55,906 | 0.48 |
| Oct 19, 2026 | 21.20 | 21.25 | 21.15 | 21.25 | 21.25 | -0.23% | 71,366 | 0.61 |
| Oct 16, 2026 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | +0.00% | 88,469 | 0.75 |
| Oct 15, 2026 | 21.30 | 21.30 | 21.15 | 21.30 | 21.30 | +0.00% | 200,248 | 1.72 |
| Oct 14, 2026 | 21.25 | 21.30 | 21.20 | 21.30 | 21.30 | +0.47% | 103,685 | 0.89 |
| Oct 13, 2026 | 21.10 | 21.30 | 21.05 | 21.20 | 21.20 | +0.00% | 104,043 | 0.90 |
| Oct 12, 2026 | 21.35 | 21.35 | 21.20 | 21.20 | 21.20 | -0.70% | 183,298 | 1.59 |
| Oct 09, 2026 | 21.35 | 21.35 | 21.20 | 21.35 | 21.35 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.25 | 21.35 | 21.20 | 21.35 | 21.35 | +0.47% | 60,184 | 0.48 |
| Oct 07, 2026 | 21.30 | 21.30 | 21.20 | 21.25 | 21.25 | -0.23% | 65,015 | 0.53 |
| Oct 06, 2026 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | +0.24% | 87,885 | 0.69 |
| Oct 05, 2026 | 21.35 | 21.40 | 21.25 | 21.25 | 21.25 | -0.23% | 72,423 | 0.55 |
| Oct 02, 2026 | 21.40 | 21.45 | 21.30 | 21.30 | 21.30 | -0.47% | 71,310 | 0.54 |
| Oct 01, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | +0.23% | 43,147 | 0.31 |
| Sep 30, 2026 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | +0.71% | 89,183 | 0.64 |
| Sep 29, 2026 | 21.20 | 21.25 | 21.20 | 21.20 | 21.20 | +0.00% | 62,421 | 0.44 |
| Sep 28, 2026 | 21.20 | 21.25 | 21.10 | 21.20 | 21.20 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.20 | 21.25 | 21.10 | 21.20 | 21.20 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.10 | 21.25 | 21.10 | 21.20 | 21.20 | +0.00% | 52,579 | 0.35 |
| Sep 23, 2026 | 21.25 | 21.25 | 21.15 | 21.20 | 21.20 | +0.00% | 61,252 | 0.41 |
| Sep 22, 2026 | 21.15 | 21.25 | 21.15 | 21.20 | 21.20 | +0.00% | 64,258 | 0.42 |
| Sep 21, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 143,571 | 0.95 |
| Sep 18, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | +0.00% | 140,262 | 0.93 |
| Sep 17, 2026 | 21.30 | 21.30 | 20.95 | 21.30 | 21.30 | +0.24% | 138,990 | 0.92 |
| Sep 16, 2026 | 21.20 | 21.25 | 21.10 | 21.25 | 21.25 | +0.24% | 67,732 | 0.45 |
| Sep 15, 2026 | 21.25 | 21.25 | 21.10 | 21.20 | 21.20 | -0.24% | 203,413 | 1.38 |
| Sep 14, 2026 | 21.35 | 21.45 | 21.25 | 21.25 | 21.25 | -0.47% | 143,130 | 0.97 |
| Sep 11, 2026 | 21.45 | 21.45 | 21.30 | 21.35 | 21.35 | -0.70% | 121,390 | 0.82 |
| Sep 10, 2026 | 21.35 | 21.50 | 21.35 | 21.50 | 21.50 | +0.70% | 172,194 | 1.15 |
| Sep 09, 2026 | 21.40 | 21.45 | 21.30 | 21.35 | 21.35 | -0.23% | 97,804 | 0.65 |
| Sep 08, 2026 | 21.45 | 21.50 | 21.35 | 21.40 | 21.40 | +0.00% | 50,251 | 0.33 |
| Sep 07, 2026 | 21.45 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 89,295 | 0.55 |
| Sep 04, 2026 | 21.45 | 21.50 | 21.40 | 21.50 | 21.50 | +0.23% | 52,824 | 0.33 |
| Sep 03, 2026 | 21.35 | 21.55 | 21.35 | 21.45 | 21.45 | +0.23% | 75,748 | 0.46 |
| Sep 02, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | +0.23% | 82,114 | 0.48 |
