Great China Metal Ind. Co., Ltd. - 9905.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.9	20.85	20.85	20.9	20.7	185,958
September 25, 2025	20.95	20.9	20.9	20.95	20.75	218,042
September 24, 2025	20.95	20.95	20.95	21	20.95	64,944
September 23, 2025	21.1	20.95	20.95	21.1	20.9	252,478
September 22, 2025	21.3	21.1	21.1	21.4	21.05	127,272
September 19, 2025	21.05	21.15	21.15	21.15	21.05	55,083
September 18, 2025	21.1	21.05	21.05	21.1	21.05	38,100
September 17, 2025	21.1	21.05	21.05	21.3	21.05	73,917
September 16, 2025	21.15	21.15	21.15	21.2	21.1	32,975
September 15, 2025	21.2	21.15	21.15	21.2	21.05	37,167
September 12, 2025	21.05	21.2	21.2	21.2	21.05	50,395
September 11, 2025	21.2	21	21	21.3	21	279,508
September 10, 2025	21.2	21.25	21.25	21.3	21.2	48,620
September 09, 2025	21.25	21.25	21.25	21.3	21.15	52,854
September 08, 2025	21.25	21.25	21.25	21.35	21.2	72,996
September 05, 2025	21.4	21.3	21.3	21.4	21.25	65,236
September 04, 2025	21.35	21.25	21.25	21.35	21.25	32,542
September 03, 2025	21.25	21.2	21.2	21.3	21.2	65,063
September 02, 2025	21.3	21.25	21.25	21.4	21.2	27,192
September 01, 2025	21.35	21.3	21.3	21.35	21.25	41,768
August 29, 2025	21.35	21.3	21.3	21.35	21.25	22,487
August 28, 2025	21.2	21.2	21.2	21.3	21.2	46,744
August 27, 2025	21.2	21.25	21.25	21.3	21.15	33,607
August 26, 2025	21.25	21.2	21.2	21.3	21.2	45,930
August 25, 2025	21.25	21.25	21.25	21.25	21.2	32,702
August 22, 2025	21.25	21.1	21.1	21.25	21.05	233,352
August 21, 2025	21.45	21.3	21.3	21.45	21.2	353,373
August 20, 2025	21.45	21.35	21.35	21.45	21.3	66,422
August 19, 2025	21.4	21.45	21.45	21.45	21.4	28,054
August 18, 2025	21.4	21.4	21.4	21.45	21.4	26,055
August 15, 2025	21.4	21.5	21.5	21.5	21.4	29,184
August 14, 2025	21.3	21.4	21.4	21.45	21.3	54,039
August 13, 2025	21.3	21.35	21.35	21.4	21.3	42,530
August 12, 2025	21.35	21.45	21.45	21.5	21.35	43,325
August 11, 2025	21.4	21.35	21.35	21.45	21.3	53,602
August 08, 2025	21.4	21.5	21.5	21.5	21.4	62,177
August 07, 2025	21.5	21.45	21.45	21.5	21.35	44,212
August 06, 2025	21.4	21.35	21.35	21.4	21.3	57,096
August 05, 2025	21.4	21.4	21.4	21.4	21.3	16,142
August 04, 2025	21.25	21.4	21.4	21.5	21.25	35,387
August 01, 2025	21.2	21.4	21.4	21.65	21.2	102,020
July 31, 2025	21.4	21.45	21.45	21.5	21.4	16,582
July 30, 2025	21.3	21.45	21.45	21.55	21.3	28,300
July 29, 2025	21.4	21.3	21.3	21.45	21.3	70,311
July 28, 2025	21.3	21.35	21.35	21.45	21.3	27,755
July 25, 2025	21.25	21.35	21.35	21.8	21.25	76,104
July 24, 2025	21.35	21.35	21.35	21.35	21.25	52,035
July 23, 2025	21.25	21.4	21.4	21.6	21.2	78,399
July 22, 2025	21.4	21.25	21.25	21.4	21.25	184,505
July 21, 2025	21.4	21.35	21.35	21.45	21.3	141,831
July 18, 2025	21.55	21.4	21.4	21.55	21.3	113,480
July 17, 2025	21.5	21.45	21.45	21.5	21.45	29,903
July 16, 2025	21.45	21.4	21.4	21.45	21.3	189,099
July 15, 2025	21.3	21.45	21.45	21.5	21.3	81,913
July 14, 2025	21.6	21.4	21.4	21.6	21.3	333,022
July 11, 2025	21.8	21.7	21.7	21.8	21.6	251,190
July 10, 2025	22	21.8	21.8	22	21.7	325,466
July 09, 2025	23.15	23.15	21.95	23.2	23.1	114,458
July 08, 2025	23.05	23.15	21.95	23.15	23.05	54,421
July 07, 2025	23.1	23.1	21.9	23.15	23.05	46,611

Great China Metal Ind. Co., Ltd. (9905.TW) TAI