TWSE · 9905 · stock

Great China Metal Ind. Co., Ltd. (9905) stock price history

Every TWSE trading session of Great China Metal Ind. Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,586 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9905 data, free keyYear by year table

9905 adjusted close, 2000 to 2026

9905Great China Metal Ind. Co., Ltd.
NT$20.95+10.5% over one year
20052010201520202025
NT$22.01
All time high, 2021
NT$21.65
52 week high, NT$18.78 low
6,586
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9905 key facts

  • Great China Metal Ind. Co., Ltd. (9905) closed at NT$20.95 on Nov 13, 2026 on TWSE.
  • 9905's all time high close is NT$22.01, set on Jun 28, 2021; its all time low close is NT$1.65 on Nov 20, 2000.
  • 9905's 52 week range is NT$18.78 to NT$21.65.
  • 9905 returned +10.5% over the year to Nov 13, 2026 and +4.4% over five years.
  • Over ten years 9905 returned +49%, +4.1% a year compounded.
  • 9905's deepest drawdown was -53.5% from Feb 21, 2000 to Nov 20, 2000.
  • DataCedar holds 6,586 daily sessions of 9905 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9905 price chart, 2000 to 2026

9905 adjusted close, Jan 4, 2000 to Nov 13, 2026NT$1.65NT$3.87NT$9.11NT$21.45200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9905 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-1.2%
3 months-2.3%
6 months+4.9%
Year to date+11.0%
1 year+10.5%
3 years+2.3%
5 years+4.4%
10 years+48.9%
Since Jan 4, 2000+695.8%
Compound annual growth, 26.9 years+8.0%

9905 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$22.01 on Jun 28, 2021
All time low close
NT$1.65 on Nov 20, 2000
52 week high
NT$21.65 on Aug 11, 2026
52 week low
NT$18.78 on Nov 19, 2025
Deepest drawdown
-53.5% from Feb 21, 2000 to Nov 20, 2000, recovered May 30, 2002
Best single session
+9.8% on Jun 28, 2021
Worst single session
-9.4% on Jun 8, 2009
Volatility, 1 year annualised
11.2%
Sessions closing higher, 1 year
38%
Growth of 1 since 2000
8.0×
Best calendar year
2002, +96%
Worst calendar year
2005, -32%

9905 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$18.92NT$21.65NT$18.78NT$20.95+10.5%29.1M207
2025NT$20.55NT$21.85NT$18.78NT$18.97-7.7%22.7M242
2024NT$20.79NT$22.03NT$20.23NT$20.55-1.2%35M242
2023NT$19.90NT$21.50NT$19.66NT$20.79+4.2%23.7M239
2022NT$20.53NT$21.05NT$19.53NT$19.94-2.2%17.9M246
2021NT$17.05NT$22.78NT$15.92NT$20.38+19.8%70.8M243
2020NT$17.15NT$17.43NT$11.96NT$17.01-0.4%31.9M232
2019NT$16.27NT$17.24NT$16.20NT$17.08+5.2%25.5M241
2018NT$15.78NT$17.54NT$15.31NT$16.24+2.9%37.2M243
2017NT$14.19NT$16.71NT$14.19NT$15.78+11.3%38.9M236
2016NT$15.85NT$16.55NT$13.15NT$14.19-10.5%38.8M234
2015NT$15.98NT$17.86NT$13.72NT$15.85-1.0%30.8M236
2014NT$18.16NT$20.56NT$14.28NT$16.01-11.6%70.5M244
2013NT$15.72NT$18.31NT$14.93NT$18.11+15.7%80.7M244
2012NT$13.39NT$18.62NT$13.19NT$15.65+16.9%137.3M248
2011NT$11.77NT$19.41NT$11.64NT$13.39+13.7%439M247
2010NT$9.07NT$15.78NT$7.69NT$11.77+30.4%531.9M248
2009NT$4.86NT$10.86NT$4.62NT$9.03+85.8%479.7M249
2008NT$5.40NT$6.70NT$3.99NT$4.86-9.1%1.7B250
2007NT$6.67NT$7.24NT$5.09NT$5.34-19.4%75.7M241
2006NT$4.40NT$6.72NT$4.23NT$6.63+47.8%513M247
2005NT$6.47NT$6.50NT$4.18NT$4.49-31.9%56.9M256
2004NT$4.88NT$7.10NT$4.79NT$6.59+35.1%264.3M250
2003NT$3.89NT$5.22NT$3.66NT$4.88+25.3%351.1M253
2002NT$1.98NT$4.51NT$1.97NT$3.89+96.2%537.8M248
2001NT$1.76NT$2.51NT$1.68NT$1.98+13.0%110.7M261
2000NT$2.65NT$3.67NT$1.60NT$1.76n/a139M259

9905 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$20.95-0.9%
October 2026NT$21.15-0.9%
September 2026NT$21.35-0.7%
August 2026NT$21.50+4.1%
July 2026NT$20.65+2.2%
June 2026NT$20.20+2.7%
May 2026NT$19.68-2.8%
April 2026NT$20.25+1.7%
March 2026NT$19.92+1.2%
February 2026NT$19.68+3.0%
January 2026NT$19.11+0.7%
December 2025NT$18.97-0.2%

About the 9905 data

Daily bars. 6,586 sessions from Jan 4, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A9905/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9136 Ju Teng International Holdings Limited
  • 9802 Fulgent Sun International (Holding) Co., Ltd.
  • 9902 Tidehold Development Co., Ltd.
  • 9904 Pou Chen Corporation
  • 9906 Hsin Ba Ba Corporation
  • 9907 Ton Yi Industrial Corp.
  • 9908 The Great Taipei Gas Corporation
  • 9910 Feng Tay Enterprises Co., Ltd.

Common questions

9905 share price history

Start with any symbol.

Start free