Great China Metal Industry Co., Ltd. 9905
TWSE · Taiwan · Process Industries
TWD 21.30-0.10 (-0.47%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.30 | -0.47% | TWD 21.40 | TWD 21.45 | TWD 21.30 | 71.31K |
| 2026-10-01 | TWD 21.40 | +0.23% | TWD 21.30 | TWD 21.40 | TWD 21.30 | 41.15K |
| 2026-09-30 | TWD 21.35 | +0.71% | TWD 21.20 | TWD 21.35 | TWD 21.20 | 88.25K |
| 2026-09-29 | TWD 21.20 | 0.00% | TWD 21.20 | TWD 21.25 | TWD 21.20 |
| 62.00K |
| 2026-09-24 | TWD 21.20 | 0.00% | TWD 21.10 | TWD 21.25 | TWD 21.10 | 52.00K |
| 2026-09-23 | TWD 21.20 | 0.00% | TWD 21.25 | TWD 21.25 | TWD 21.15 | 61.00K |
| 2026-09-22 | TWD 21.20 | 0.00% | TWD 21.15 | TWD 21.25 | TWD 21.15 | 63.00K |
| 2026-09-21 | TWD 21.20 | -0.47% | TWD 21.40 | TWD 21.40 | TWD 21.20 | 143.00K |
| 2026-09-18 | TWD 21.30 | 0.00% | TWD 21.40 | TWD 21.40 | TWD 21.20 | 139.17K |
| 2026-09-17 | TWD 21.30 | +0.24% | TWD 21.30 | TWD 21.30 | TWD 20.95 | 138.00K |
| 2026-09-16 | TWD 21.25 | +0.24% | TWD 21.20 | TWD 21.25 | TWD 21.10 | 67.00K |
| 2026-09-15 | TWD 21.20 | -0.24% | TWD 21.25 | TWD 21.25 | TWD 21.10 | 202.03K |
| 2026-09-14 | TWD 21.25 | -0.47% | TWD 21.35 | TWD 21.45 | TWD 21.25 | 141.09K |
| 2026-09-11 | TWD 21.35 | -0.70% | TWD 21.45 | TWD 21.45 | TWD 21.30 | 118.00K |
| 2026-09-10 | TWD 21.50 | +0.70% | TWD 21.35 | TWD 21.50 | TWD 21.35 | 171.10K |
| 2026-09-09 | TWD 21.35 | -0.23% | TWD 21.40 | TWD 21.45 | TWD 21.30 | 97.30K |
| 2026-09-08 | TWD 21.40 | 0.00% | TWD 21.45 | TWD 21.50 | TWD 21.35 | 48.00K |
| 2026-09-07 | TWD 21.40 | -0.47% | TWD 21.45 | TWD 21.50 | TWD 21.40 | 89.00K |
| 2026-09-04 | TWD 21.50 | +0.23% | TWD 21.45 | TWD 21.50 | TWD 21.40 | 52.24K |
| 2026-09-03 | TWD 21.45 | +0.23% | TWD 21.35 | TWD 21.55 | TWD 21.35 | 75.46K |
| 2026-09-02 | TWD 21.40 | +0.23% | TWD 21.50 | TWD 21.50 | TWD 21.30 | 80.10K |
| 2026-09-01 | TWD 21.35 | -0.70% | TWD 21.55 | TWD 21.55 | TWD 21.25 | 211.00K |
| 2026-08-31 | TWD 21.50 | -0.23% | TWD 21.55 | TWD 21.55 | TWD 21.40 | 57.00K |
| 2026-08-28 | TWD 21.55 | +0.47% | TWD 21.45 | TWD 21.55 | TWD 21.45 | 65.00K |
| 2026-08-27 | TWD 21.45 | 0.00% | TWD 21.50 | TWD 21.50 | TWD 21.35 | 100.52K |
| 2026-08-26 | TWD 21.45 | +0.23% | TWD 21.40 | TWD 21.55 | TWD 21.35 | 93.00K |
| 2026-08-25 | TWD 21.40 | -0.47% | TWD 21.50 | TWD 21.55 | TWD 21.40 | 123.00K |
| 2026-08-24 | TWD 21.50 | 0.00% | TWD 21.50 | TWD 21.60 | TWD 21.45 | 125.00K |
| 2026-08-21 | TWD 21.50 | 0.00% | TWD 21.55 | TWD 21.55 | TWD 21.40 | 137.00K |
| 2026-08-20 | TWD 21.50 | +0.94% | TWD 21.30 | TWD 21.50 | TWD 21.30 | 89.00K |
| 2026-08-19 | TWD 21.30 | -0.23% | TWD 21.35 | TWD 21.45 | TWD 21.30 | 109.05K |
| 2026-08-18 | TWD 21.35 | -0.70% | TWD 21.40 | TWD 21.45 | TWD 21.30 | 103.00K |
| 2026-08-17 | TWD 21.50 | +0.47% | TWD 21.40 | TWD 21.55 | TWD 21.25 | 253.06K |
| 2026-08-14 | TWD 21.40 | -0.23% | TWD 21.50 | TWD 21.65 | TWD 21.30 | 181.15K |
| 2026-08-13 | TWD 21.45 | -0.92% | TWD 21.65 | TWD 21.65 | TWD 21.00 | 204.01K |
| 2026-08-12 | TWD 21.65 | +0.46% | TWD 21.55 | TWD 21.65 | TWD 21.45 | 229.94K |
| 2026-08-11 | TWD 21.55 | +0.94% | TWD 21.65 | TWD 21.65 | TWD 21.30 | 235.00K |
| 2026-08-10 | TWD 21.35 | +1.91% | TWD 21.00 | TWD 21.40 | TWD 21.00 | 414.00K |
| 2026-08-07 | TWD 20.95 | 0.00% | TWD 20.90 | TWD 20.95 | TWD 20.90 | 88.93K |
| 2026-08-06 | TWD 20.95 | +0.24% | TWD 20.90 | TWD 21.00 | TWD 20.85 | 145.00K |
| 2026-08-05 | TWD 20.90 | +1.46% | TWD 20.85 | TWD 21.05 | TWD 20.80 | 342.10K |
| 2026-08-04 | TWD 20.60 | -0.48% | TWD 20.80 | TWD 20.80 | TWD 20.50 | 120.14K |
| 2026-08-03 | TWD 20.70 | +0.24% | TWD 20.60 | TWD 20.70 | TWD 20.55 | 59.52K |
| 2026-07-31 | TWD 20.65 | +0.49% | TWD 20.75 | TWD 20.95 | TWD 20.55 | 86.09K |
| 2026-07-30 | TWD 20.55 | -0.24% | TWD 20.75 | TWD 20.75 | TWD 20.50 | 121.00K |
| 2026-07-29 | TWD 20.60 | -0.48% | TWD 20.75 | TWD 20.75 | TWD 20.50 | 149.02K |
| 2026-07-28 | TWD 20.70 | -0.24% | TWD 20.65 | TWD 20.70 | TWD 20.50 | 140.00K |
| 2026-07-27 | TWD 20.75 | +0.48% | TWD 20.65 | TWD 20.75 | TWD 20.60 | 88.00K |
| 2026-07-24 | TWD 20.65 | +0.24% | TWD 20.60 | TWD 20.65 | TWD 20.55 | 92.00K |
| 2026-07-23 | TWD 20.60 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 20.50 | 81.36K |
| 2026-07-22 | TWD 20.60 | 0.00% | TWD 20.65 | TWD 20.70 | TWD 20.55 | 163.01K |
| 2026-07-21 | TWD 20.60 | 0.00% | TWD 20.65 | TWD 20.75 | TWD 20.60 | 60.00K |
| 2026-07-20 | TWD 20.60 | -0.48% | TWD 20.80 | TWD 20.80 | TWD 20.55 | 117.00K |
| 2026-07-17 | TWD 20.70 | -0.24% | TWD 20.65 | TWD 20.80 | TWD 20.55 | 93.15K |
| 2026-07-16 | TWD 20.75 | +0.24% | TWD 20.85 | TWD 20.85 | TWD 20.50 | 67.00K |
| 2026-07-15 | TWD 20.70 | +0.73% | TWD 20.75 | TWD 20.75 | TWD 20.45 | 164.00K |
| 2026-07-14 | TWD 20.55 | -0.48% | TWD 20.75 | TWD 20.75 | TWD 20.20 | 327.00K |
| 2026-07-13 | TWD 20.65 | +1.72% | TWD 20.60 | TWD 20.80 | TWD 20.60 | 340.00K |
| 2026-07-10 | TWD 20.30 | 0.00% | TWD 20.30 | TWD 20.30 | TWD 20.30 | 0 |
| 2026-07-09 | TWD 20.30 | -4.69% | TWD 20.30 | TWD 20.35 | TWD 20.10 | 258.00K |
| 2026-07-08 | TWD 21.30 | +0.24% | TWD 21.40 | TWD 21.40 | TWD 21.20 | 352.60K |
| 2026-07-07 | TWD 21.25 | -0.47% | TWD 21.45 | TWD 21.50 | TWD 21.25 | 208.00K |
| 2026-07-06 | TWD 21.35 | 0.00% | TWD 21.40 | TWD 21.50 | TWD 21.35 | 322.53K |
| 2026-07-03 | TWD 21.35 | +0.47% | TWD 21.30 | TWD 21.45 | TWD 21.30 | 219.00K |
| 2026-07-02 | TWD 21.25 | 0.00% | TWD 21.10 | TWD 21.35 | TWD 21.10 | 172.07K |
| 2026-07-01 | TWD 21.25 | -0.23% | TWD 21.15 | TWD 21.30 | TWD 21.15 | 104.00K |
| 2026-06-30 | TWD 21.30 | +0.24% | TWD 21.25 | TWD 21.30 | TWD 21.15 | 117.19K |
| 2026-06-29 | TWD 21.25 | +0.71% | TWD 21.20 | TWD 21.35 | TWD 21.15 | 242.07K |
| 2026-06-26 | TWD 21.10 | -0.47% | TWD 21.05 | TWD 21.20 | TWD 21.05 | 107.05K |
| 2026-06-25 | TWD 21.20 | +0.71% | TWD 21.05 | TWD 21.20 | TWD 21.05 | 226.02K |
| 2026-06-24 | TWD 21.05 | +0.24% | TWD 20.95 | TWD 21.05 | TWD 20.90 | 94.00K |
| 2026-06-23 | TWD 21.00 | 0.00% | TWD 21.05 | TWD 21.10 | TWD 20.95 | 124.00K |
| 2026-06-22 | TWD 21.00 | -0.24% | TWD 21.05 | TWD 21.10 | TWD 20.95 | 148.00K |
| 2026-06-18 | TWD 21.05 | 0.00% | TWD 21.10 | TWD 21.20 | TWD 21.00 | 97.10K |
| 2026-06-17 | TWD 21.05 | +0.24% | TWD 21.00 | TWD 21.05 | TWD 21.00 | 140.01K |
| 2026-06-16 | TWD 21.00 | +0.24% | TWD 21.00 | TWD 21.00 | TWD 20.90 | 142.00K |
| 2026-06-15 | TWD 20.95 | +0.48% | TWD 20.80 | TWD 21.00 | TWD 20.80 | 233.01K |
| 2026-06-12 | TWD 20.85 | +0.72% | TWD 20.70 | TWD 20.90 | TWD 20.70 | 170.01K |
| 2026-06-11 | TWD 20.70 | +0.73% | TWD 20.65 | TWD 20.75 | TWD 20.50 | 206.45K |
| 2026-06-10 | TWD 20.55 | 0.00% | TWD 20.55 | TWD 20.65 | TWD 20.40 | 635.00K |
| 2026-06-09 | TWD 20.55 | +0.49% | TWD 20.45 | TWD 20.55 | TWD 20.45 | 83.00K |
| 2026-06-08 | TWD 20.45 | -0.97% | TWD 20.45 | TWD 20.55 | TWD 20.35 | 349.01K |
| 2026-06-05 | TWD 20.65 | +0.24% | TWD 20.75 | TWD 20.75 | TWD 20.50 | 323.01K |
| 2026-06-04 | TWD 20.60 | -1.44% | TWD 21.05 | TWD 21.05 | TWD 20.50 | 738.05K |
| 2026-06-03 | TWD 20.90 | +0.24% | TWD 20.85 | TWD 21.00 | TWD 20.85 | 154.10K |
| 2026-06-02 | TWD 20.85 | 0.00% | TWD 20.85 | TWD 20.90 | TWD 20.70 | 153.01K |
| 2026-06-01 | TWD 20.85 | +0.48% | TWD 20.85 | TWD 20.90 | TWD 20.65 | 196.06K |
| 2026-05-29 | TWD 20.75 | +0.48% | TWD 20.65 | TWD 20.80 | TWD 20.60 | 79.00K |
| 2026-05-28 | TWD 20.65 | 0.00% | TWD 20.80 | TWD 20.80 | TWD 20.65 | 47.01K |
| 2026-05-27 | TWD 20.65 | -0.24% | TWD 20.70 | TWD 20.75 | TWD 20.55 | 98.33K |