Taiwan - Delayed Quote TWD

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

23.25
-0.15
(-0.64%)
As of 10:37:02 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 13, 202523.0523.5523.0523.2523.2533,892
May 12, 202523.4023.7523.4023.4023.4055,001
May 9, 202523.3023.5023.1023.4023.4018,000
May 8, 202523.3523.4523.3023.3023.3023,001
May 7, 202523.1023.3023.1023.2523.2571,000
May 6, 202522.9523.2522.9523.1023.1065,001
May 5, 202523.1023.1522.9523.0523.05122,000
May 2, 202522.9523.1022.9523.1023.1046,000
Apr 30, 202523.0023.1022.9022.9522.9533,000
Apr 29, 202523.0023.0523.0023.0523.0550,000
Apr 28, 202522.9023.0022.9023.0023.0023,000
Apr 25, 202522.9523.0022.9022.9522.9528,000
Apr 24, 202522.8522.9522.7522.9022.9048,000
Apr 23, 202522.8022.9022.8022.8522.8542,150
Apr 22, 202522.7022.8022.6022.8022.8056,001
Apr 21, 202522.8022.8022.6022.7022.7055,119
Apr 18, 202522.7522.8022.7522.7522.7532,001
Apr 17, 202522.8522.9022.7522.9022.9021,001
Apr 16, 202522.9522.9522.8022.9022.9059,001
Apr 15, 202522.7522.8522.6522.8522.8597,000
Apr 14, 202523.0523.0522.4022.6022.60162,450
Apr 11, 202522.5522.8522.2022.6522.6575,000
Apr 10, 202522.8522.9522.4022.8022.80221,000
Apr 9, 202522.3522.3521.2521.3521.35369,230
Apr 8, 202521.9522.5521.9522.2022.20177,000
Apr 7, 202521.3022.7021.2021.9521.95368,199
Apr 2, 202523.3523.5023.3023.4023.4035,001
Apr 1, 202523.5023.5023.3523.3523.35115,010
Mar 31, 202523.6023.6023.2023.3523.35217,283
Mar 28, 202523.8523.8523.6023.6523.65218,000
Mar 27, 202524.0524.0523.8023.8023.8062,650
Mar 26, 202523.9023.9523.8023.9023.90134,000
Mar 25, 202523.9524.0023.9023.9023.9022,001
Mar 24, 202523.8524.1023.8524.0524.0572,000
Mar 21, 202524.1024.2023.9523.9523.9596,000
Mar 20, 202524.0524.1024.0524.1024.1039,001
Mar 19, 202523.9524.2023.9524.1024.10228,100
Mar 18, 202524.0024.0023.9023.9523.9519,000
Mar 17, 202524.0024.0523.9023.9023.9083,000
Mar 14, 202523.7524.0523.7524.0524.05161,001
Mar 13, 202523.8523.9023.7523.7523.7570,000
Mar 12, 202523.8023.9523.8023.8523.85102,000
Mar 11, 202523.7524.1023.6523.8523.85200,100
Mar 10, 202523.9023.9523.8523.8523.8520,000
Mar 7, 202524.0024.0023.8523.8523.8547,000
Mar 6, 202523.9524.0523.9524.0524.0540,060
Mar 5, 202524.1024.1523.9023.9523.9556,000
Mar 4, 202524.1524.1523.8524.1024.10110,260
Mar 3, 202523.8524.1023.7524.1024.1062,025
Feb 27, 202523.8023.9523.8023.8523.8567,000
Feb 26, 202523.8524.2023.7523.7523.75270,000
Feb 25, 202523.8523.9023.8023.8023.8083,000
Feb 24, 202524.0524.0523.7523.8523.85251,000
Feb 21, 202524.0524.1023.9024.0524.05160,000
Feb 20, 202524.1024.3024.0024.0524.05199,002
Feb 19, 202523.7524.2523.7024.1524.15315,000
Feb 18, 202523.6523.8023.6023.7523.75104,011
Feb 17, 202523.6523.7023.5523.6023.6060,007
Feb 14, 202523.7023.7523.6023.7523.7598,000
Feb 13, 202523.6523.7523.5523.7023.70111,088
Feb 12, 202523.5023.6023.3523.6023.60123,456
Feb 11, 202523.4523.4523.3523.3523.3584,000
Feb 10, 202523.2523.5023.2523.4523.45149,247
Feb 7, 202523.3023.3523.2523.2523.2573,000
Feb 6, 202523.4023.4023.2523.2523.25127,000
Feb 5, 202523.2023.3523.2023.3023.30120,000
Feb 4, 202523.1023.1523.0023.1523.15281,000
Feb 3, 202523.0023.0522.8523.0523.0572,010
Jan 22, 202523.0523.0522.8523.0523.0579,040
Jan 21, 202522.9523.0022.9023.0023.0047,000
Jan 20, 202523.0523.0522.9022.9522.9527,147
Jan 17, 202522.9023.0022.9022.9022.9054,000
Jan 16, 202522.8522.9522.8022.9522.9524,000
Jan 15, 202522.8522.9522.8022.9022.9062,000
Jan 14, 202522.8522.9022.8022.8022.8078,130
Jan 13, 202522.8522.9522.7522.9522.95150,000
Jan 10, 202522.9523.0022.8523.0023.00115,000
Jan 9, 202522.9522.9522.9022.9522.9591,027
Jan 8, 202522.8522.9022.8022.9022.9069,001
Jan 7, 202522.9022.9022.8022.8522.8577,001
Jan 6, 202522.9523.0022.8522.8522.8565,000
Jan 3, 202522.9023.0022.8023.0023.0049,030
Jan 2, 202522.8522.9522.8022.9522.9581,001
Dec 31, 202422.8522.9022.8022.8522.8565,000
Dec 30, 202422.9522.9522.8522.9022.9028,000
Dec 27, 202422.9022.9522.8522.9522.9523,002
Dec 26, 202422.9523.0022.8522.9022.9023,000
Dec 25, 202422.9023.0022.8523.0023.0042,058
Dec 24, 202422.9022.9522.8522.9022.9015,000
Dec 23, 202422.8022.9022.8022.8522.8524,167
Dec 20, 202422.9022.9022.7522.7522.75120,000
Dec 19, 202422.8522.9022.8022.9022.90121,000
Dec 18, 202422.9023.0022.8522.9022.9099,012
Dec 17, 202422.9022.9522.9022.9022.9054,000
Dec 16, 202422.9522.9522.9022.9022.9094,147
Dec 13, 202422.9523.0022.9522.9522.9547,000
Dec 12, 202422.9023.0522.9022.9522.9544,023
Dec 11, 202422.9023.0022.9023.0023.0062,137
Dec 10, 202422.9523.0522.9523.0023.0037,000
Dec 9, 202422.9023.0022.9022.9022.9075,000
Dec 6, 202422.9022.9522.8522.9522.9560,000
Dec 5, 202422.9523.0522.9522.9522.9587,000
Dec 4, 202423.0023.0022.9522.9522.9543,042
Dec 3, 202423.0023.0522.9522.9522.9521,510
Dec 2, 202422.9023.0022.8522.9522.9563,080
Nov 29, 202423.1023.1022.9022.9022.90163,000
Nov 28, 202422.9523.0022.9522.9522.9538,010
Nov 27, 202423.1023.1022.9523.0523.0551,000
Nov 26, 202423.1523.1523.0523.1023.1014,090
Nov 25, 202423.1523.1523.0023.1523.1542,000
Nov 22, 202423.0023.0023.0023.0023.0032,000
Nov 21, 202423.0023.0022.9522.9522.9540,000
Nov 20, 202423.0023.0023.0023.0023.0039,035
Nov 19, 202422.9023.0522.9023.0023.0044,000
Nov 18, 202423.0023.0522.8522.9022.90164,001
Nov 15, 202422.9523.2022.9523.1523.15174,011
Nov 14, 202423.0023.2522.9022.9022.90176,000
Nov 13, 202423.0023.3022.9023.1023.10261,000
Nov 12, 202422.9523.0522.9523.0023.00166,050
Nov 11, 202423.1023.1022.9523.0023.00159,015
Nov 8, 202423.1023.1523.0023.0023.00131,000
Nov 7, 202423.0023.0522.9523.0523.05120,086
Nov 6, 202423.0023.1022.9522.9522.95130,024
Nov 5, 202422.8523.0022.8522.9022.9015,050
Nov 4, 202423.1023.1022.8022.8522.8594,278
Nov 1, 202422.8022.9022.8022.9022.9077,009
Oct 30, 202422.9022.9022.8522.9022.9043,090
Oct 29, 202422.9022.9022.8022.8522.8596,410
Oct 28, 202422.8522.9522.8022.9522.9551,000
Oct 25, 202422.9522.9522.8022.8522.85124,000
Oct 24, 202422.8523.0022.8022.8522.85100,000
Oct 23, 202422.9022.9522.8522.9022.90115,000
Oct 22, 202422.9522.9522.9022.9022.90113,650
Oct 21, 202422.9523.0022.9523.0023.0038,038
Oct 18, 202423.0023.0522.9022.9522.9562,000
Oct 17, 202422.9523.0022.9022.9522.9523,100
Oct 16, 202422.9523.0522.8523.0023.00155,010
Oct 15, 202422.8523.0022.8523.0023.0051,043
Oct 14, 202422.9023.0022.8522.9022.9081,130
Oct 11, 202423.0023.1022.9022.9022.9072,000
Oct 9, 202423.0023.1522.8523.0023.00259,000
Oct 8, 202423.1523.1522.9022.9022.90206,014
Oct 7, 202423.1523.1523.1023.1523.1570,200
Oct 4, 202423.1523.1523.0523.1023.1056,000
Oct 1, 202423.2023.2023.0023.1523.1581,250
Sep 30, 202423.2023.2523.1523.2023.20112,019
Sep 27, 202423.1523.2023.0023.1523.15129,003
Sep 26, 202423.1023.1022.9523.1023.1078,135
Sep 25, 202423.0523.1522.9523.1023.1095,010
Sep 24, 202423.1023.1022.9523.0023.0031,716
Sep 23, 202423.1023.1522.9522.9522.9537,010
Sep 20, 202423.0523.1522.8023.1023.10209,001
Sep 19, 202423.0023.1022.9523.0523.0545,000
Sep 18, 202423.0023.0522.9523.0023.0076,000
Sep 16, 202422.9522.9522.8522.9522.9599,133
Sep 13, 202422.8522.9522.8022.9022.9050,147
Sep 12, 202422.9022.9522.8522.8522.8541,000
Sep 11, 202422.9022.9022.7522.7522.75107,001
Sep 10, 202422.8022.9022.7522.7522.7594,000
Sep 9, 202422.8022.9022.7022.7522.75232,000
Sep 6, 202422.9022.9522.8022.9022.9051,000
Sep 5, 202422.8523.0022.8522.9522.95101,000
Sep 4, 202422.9023.1022.8022.8022.80322,000
Sep 3, 202422.9523.1022.9523.0523.0586,000
Sep 2, 202423.1023.1023.0023.0523.0549,000
Aug 30, 202423.0023.0522.9523.0523.0571,201
Aug 29, 202423.0023.0022.9523.0023.0047,000
Aug 28, 202422.9523.0022.9523.0023.0095,001
Aug 27, 202423.0023.0022.9523.0023.0021,030
Aug 26, 202422.9523.1022.9522.9522.95184,000
Aug 23, 202422.9523.0022.9523.0023.0068,026
Aug 22, 202423.0023.0522.9523.0023.0055,008
Aug 21, 202423.0023.1022.9523.1023.10112,001
Aug 20, 202423.0023.0022.9023.0023.0061,000
Aug 19, 202423.0023.0522.9023.0023.0051,001
Aug 16, 202423.0023.1523.0023.0023.00164,179
Aug 15, 202423.0023.0522.9023.0023.0083,043
Aug 14, 202422.9023.1522.9022.9522.9596,406
Aug 13, 202422.9023.0022.8522.9022.90154,010
Aug 12, 202423.0023.1522.9523.0023.0080,000
Aug 9, 202422.9023.1522.9023.1023.10166,000
Aug 8, 202422.8023.0022.8023.0023.00110,000
Aug 7, 202422.7523.0522.6523.0023.00140,000
Aug 6, 202422.6023.2522.5522.8022.80240,025
Aug 5, 202423.2023.4522.5022.7522.75739,032
Aug 2, 202423.3523.4023.2523.3023.30156,063
Aug 1, 202423.4023.4523.3023.4023.40121,000
Jul 31, 202423.4023.4023.2023.3023.30451,000
Jul 30, 202423.5023.5023.3023.4023.4075,100
Jul 29, 202423.3523.4523.3023.4523.45109,976
Jul 26, 202423.2523.4523.2523.3523.35127,000
Jul 23, 202423.3023.4523.2523.4523.4591,100
Jul 22, 202423.5523.5523.1523.2523.25545,321
Jul 19, 202423.7023.7023.6023.6023.60135,100
Jul 18, 202423.9023.9523.7523.7523.75153,000
Jul 17, 202423.6024.5023.5523.8523.851,306,100
Jul 16, 202423.6523.7023.6023.6023.6070,185
Jul 15, 202423.7523.7523.6023.6523.65133,133
Jul 12, 202423.6523.8023.6023.7023.70195,000
Jul 11, 2024 1.1 Dividend
Jul 11, 202423.6023.7023.1023.6523.65755,585
Jul 10, 202424.5524.6024.5024.6023.50429,121
Jul 9, 202424.5524.7524.5524.5523.45577,000
Jul 8, 202424.5524.6024.5024.5523.45265,025
Jul 5, 202424.6024.6024.5524.6023.50207,092
Jul 4, 202424.4524.6024.4524.5023.40334,000
Jul 3, 202424.4024.5024.4024.4523.36188,100
Jul 2, 202424.4024.5024.3524.4023.31183,001
Jul 1, 202424.5524.5524.4024.4023.3157,000
Jun 28, 202424.4024.5524.4024.4523.3672,910
Jun 27, 202424.5524.5524.4024.4523.36137,000
Jun 26, 202424.6024.6024.5024.5523.4564,192
Jun 25, 202424.5524.6024.4524.6023.50104,010
Jun 24, 202424.6024.6024.5024.5023.4061,337
Jun 21, 202424.6024.6524.5524.6523.55209,090
Jun 20, 202424.5024.5524.4524.5523.45111,010
Jun 19, 202424.4024.5024.3024.4523.36121,000
Jun 18, 202424.5024.5024.4024.5023.40134,010
Jun 17, 202424.3524.4524.3524.4523.3663,040
Jun 14, 202424.4024.4524.3524.3523.2695,005
Jun 13, 202424.4024.4524.3024.3523.2666,145
Jun 12, 202424.3524.4024.3024.3023.2191,000
Jun 11, 202424.3024.3524.2524.3523.2680,231
Jun 7, 202424.4024.4024.2524.3023.21105,000
Jun 6, 202424.4524.4524.2524.3023.2180,005
Jun 5, 202424.2524.4024.2524.4023.3174,247
Jun 4, 202424.5024.5024.2024.2523.17126,001
Jun 3, 202424.4524.4524.3024.4023.3145,000
May 31, 202424.3024.4524.3024.4523.3678,002
May 30, 202424.4024.4024.3024.3523.2657,001
May 29, 202424.3524.4024.3524.4023.3144,021
May 28, 202424.3524.4524.3024.4023.31102,164
May 27, 202424.3024.3524.2024.3523.26119,000
May 24, 202424.3024.4024.2524.3023.2175,001
May 23, 202424.3524.5024.3024.3023.2197,010
May 22, 202424.5524.5524.4524.5023.40139,050
May 21, 202424.5524.6024.4024.5023.4089,332
May 20, 202424.5024.6024.3524.5523.45134,024
May 17, 202424.6024.7024.5024.5023.40144,201
May 16, 202424.6024.6024.5024.5523.45193,200
May 15, 202424.4524.6024.4524.5023.40263,537
May 14, 202424.4524.4524.4024.4523.3637,005
May 13, 202424.3524.4524.3024.4523.36110,095

Related Tickers

8488.TW Jiyuan Packaging Holdings Limited
11.75
-1.67%
 
8411.TW Kingcan Holdings Limited
12.85
-1.15%
 
1323.TW Yonyu Plastics Co., Ltd.
20.60
-0.24%
 
2461.TW K Laser Technology Inc.
17.70
+0.57%
 
9939.TW Taiwan Hon Chuan Enterprise Co., Ltd.
154.00
+1.32%
 
9907.TW Ton Yi Industrial Corp.
20.90
+0.48%
 
3607.TW Coxon Precise Industrial Co., Ltd
15.60
0.00%
 
3171.TWO Yem Chio Distribution Co., Ltd.
42.05
+2.94%
 
7734.TWO APT
1,140.00
-0.87%
 
4304.TWO SunVic Technology Co., Ltd.
8.50
-4.06%