Chen Nan Iron Wire Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	28.000	28.000	27.000	27.900	21.876	42,288
2024-07-31	27.500	27.500	27.100	27.150	21.288	21,160
2024-07-30	27.800	27.900	27.800	27.800	21.798	8,050
2024-07-29	27.200	28.000	27.100	27.150	21.288	43,930
2024-07-26	27.800	27.950	27.200	27.900	21.876	12,546
2024-07-23	27.500	27.850	27.500	27.850	21.837	10,350
2024-07-22	27.650	27.750	27.200	27.300	21.406	31,625
2024-07-19	28.000	28.050	27.850	27.850	21.837	9,975
2024-07-18	28.100	28.100	27.700	27.800	21.798	23,598
2024-07-17	28.200	28.200	28.200	28.200	22.111	23
2024-07-16	27.650	27.800	27.500	27.500	21.562	26,915
2024-07-15	27.600	28.100	27.550	28.100	22.033	48,942
2024-07-12	27.800	28.200	27.600	28.000	21.954	47,781
2024-07-11	27.700	28.150	27.700	28.150	22.072	55,539
2024-07-10	28.100	28.100	27.600	27.800	21.798	17,652
2024-07-09	27.500	28.100	27.500	28.100	22.033	10,446
2024-07-08	28.200	28.200	27.800	28.000	21.954	76,761
2024-07-05	28.100	28.200	28.000	28.200	22.111	6,900
2024-07-04	28.100	28.100	27.800	28.100	22.033	8,176
2024-07-03	28.300	28.300	27.900	27.900	21.876	4,255
2024-07-02	28.200	28.200	28.200	28.200	22.111	2,415
2024-07-01	28.100	28.200	28.050	28.050	21.994	4,634
2024-06-28	28.100	28.200	27.750	27.850	21.837	60,711
2024-06-27	28.000	28.500	27.950	28.050	21.994	13,926
2024-06-26	28.000	28.400	27.950	28.400	22.268	33,111
2024-06-25	28.100	28.650	28.000	28.500	22.346	33,833
2024-06-24	28.600	28.600	28.400	28.600	22.425	23,047
2024-06-21	28.500	28.500	28.000	28.200	22.111	13,836
2024-06-20	28.500	28.500	28.400	28.450	22.307	12,707
2024-06-19	28.600	28.650	28.350	28.450	22.307	23,550
2024-06-18	28.200	28.500	28.200	28.500	22.346	5,411
2024-06-17	28.400	28.450	28.100	28.450	22.307	22,116
2024-06-14	28.350	28.400	27.400	28.400	22.268	3,814
2024-06-13	28.350	28.350	28.350	28.350	22.229	230
2024-06-12	28.400	28.400	27.500	27.600	21.641	23,920
2024-06-11	28.100	28.100	27.650	27.800	21.798	49,681
2024-06-07	28.600	28.600	27.700	28.600	22.425	48,255
2024-06-06	28.150	28.300	27.700	28.000	21.954	75,164
2024-06-05	28.800	28.800	27.700	28.000	21.954	82,794
2024-06-04	28.800	28.800	28.400	28.800	22.582	8,395
2024-06-03	29.100	29.100	28.600	28.700	22.503	14,950
2024-05-31	28.700	28.700	28.400	28.600	22.425	10,316
2024-05-30	28.200	28.700	27.900	27.900	21.876	13,130
2024-05-29	28.800	28.800	28.600	28.600	22.425	11,845
2024-05-28	27.900	28.800	27.800	27.900	21.876	62,721
2024-05-27	28.600	28.700	27.900	28.300	22.190	64,827
2024-05-24	28.700	28.700	28.300	28.400	22.268	15,608
2024-05-23	28.000	28.900	28.000	28.100	22.033	34,172
2024-05-22	28.950	29.050	27.800	28.200	22.111	123,284
2024-05-21	29.100	29.100	27.950	27.950	21.915	2,853
2024-05-20	29.050	29.700	28.300	28.950	22.699	207,980
2024-05-17	29.200	29.300	28.850	28.950	22.699	82,115
2024-05-16	28.700	29.100	28.600	29.100	22.817	15,066
2024-05-15	29.000	29.000	28.400	28.500	22.346	24,240
2024-05-14	28.100	28.950	28.100	28.950	22.699	38,435
2024-05-13	28.050	28.400	27.800	28.300	22.190	72,041
2024-05-10	28.050	28.300	27.900	28.300	22.190	7,246
2024-05-09	27.950	28.300	27.900	28.050	21.994	78,490
2024-05-08	28.000	28.000	26.000	28.000	21.954	1,293,522
2024-05-07	28.200	28.500	27.900	28.000	21.954	80,097

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-16	1.6000 TWD
2024-09-16	0.5750 TWD
2023-05-25	2.6335 TWD
2022-04-20	0.8340 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.