Chen Nan Iron Wire Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 28.600 | 29.000 | 28.200 | 28.400 | 22.268 | 87,400 |
| 2024-05-03 | 29.000 | 29.000 | 28.600 | 28.850 | 22.621 | 33,983 |
| 2024-05-02 | 28.900 | 29.100 | 28.450 | 28.600 | 22.425 | 64,083 |
| 2024-04-30 | 29.000 | 29.200 | 28.850 | 29.000 | 22.739 | 19,819 |
| 2024-04-29 | 29.450 | 29.450 | 28.900 | 29.250 | 22.935 | 67,033 |
| 2024-04-26 | 29.650 | 29.750 | 29.100 | 29.300 | 22.974 | 98,221 |
| 2024-04-25 | 30.400 | 30.500 | 29.300 | 29.750 | 23.327 | 70,187 |
| 2024-04-24 | 30.550 | 30.800 | 29.950 | 30.500 | 23.915 | 15,988 |
| 2024-04-23 | 30.950 | 31.000 | 30.800 | 30.950 | 24.267 | 20,780 |
| 2024-04-22 | 30.950 | 30.950 | 30.950 | 30.950 | 24.267 | 11 |
| 2024-04-19 | 30.300 | 30.950 | 29.700 | 30.400 | 23.836 | 10,513 |
| 2024-04-18 | 30.100 | 30.100 | 29.850 | 29.900 | 23.444 | 10,936 |
| 2024-04-17 | 30.050 | 30.200 | 30.000 | 30.100 | 23.601 | 92,619 |
| 2024-04-16 | 30.300 | 30.350 | 30.000 | 30.150 | 23.640 | 72,884 |
| 2024-04-15 | 31.100 | 31.100 | 30.300 | 30.500 | 23.915 | 74,622 |
| 2024-04-12 | 31.100 | 31.100 | 30.900 | 31.000 | 24.307 | 10,959 |
| 2024-04-11 | 31.400 | 31.400 | 30.500 | 31.000 | 24.307 | 52,343 |
| 2024-04-10 | 31.100 | 31.600 | 30.800 | 31.400 | 24.620 | 80,171 |
| 2024-04-09 | 30.750 | 31.800 | 30.750 | 31.050 | 24.346 | 22,928 |
| 2024-04-08 | 30.800 | 31.450 | 30.000 | 31.450 | 24.659 | 166,677 |
| 2024-04-03 | 31.500 | 31.600 | 30.900 | 31.550 | 24.738 | 18,235 |
| 2024-04-02 | 31.500 | 31.500 | 30.900 | 31.350 | 24.581 | 33,637 |
| 2024-04-01 | 31.550 | 31.550 | 30.900 | 31.400 | 24.620 | 20,142 |
| 2024-03-29 | 31.900 | 31.900 | 30.950 | 30.950 | 24.267 | 40,954 |
| 2024-03-28 | 32.100 | 32.100 | 31.000 | 31.300 | 24.542 | 10,678 |
| 2024-03-27 | 32.600 | 32.600 | 31.400 | 32.400 | 25.404 | 15,045 |
| 2024-03-26 | 31.550 | 31.900 | 30.900 | 31.800 | 24.934 | 47,520 |
| 2024-03-25 | 31.700 | 31.700 | 30.800 | 31.400 | 24.620 | 93,001 |
| 2024-03-22 | 31.650 | 31.700 | 31.100 | 31.700 | 24.856 | 26,123 |
| 2024-03-21 | 31.000 | 31.600 | 30.900 | 31.200 | 24.463 | 52,982 |
| 2024-03-20 | 31.300 | 31.750 | 31.000 | 31.350 | 24.581 | 49,762 |
| 2024-03-19 | 32.150 | 32.500 | 30.900 | 31.750 | 24.895 | 124,670 |
| 2024-03-18 | 32.100 | 32.500 | 31.850 | 32.450 | 25.444 | 34,671 |
| 2024-03-15 | 32.000 | 32.100 | 31.700 | 32.100 | 25.169 | 70,461 |
| 2024-03-14 | 32.250 | 32.800 | 30.900 | 31.500 | 24.699 | 91,168 |
| 2024-03-13 | 31.550 | 33.950 | 31.550 | 32.400 | 25.404 | 377,425 |
| 2024-03-12 | 27.000 | 31.650 | 27.000 | 30.900 | 24.228 | 280,176 |
| 2024-03-11 | 26.500 | 26.550 | 26.450 | 26.550 | 20.818 | 17,250 |
| 2024-03-08 | 26.650 | 26.850 | 25.900 | 26.000 | 20.386 | 91,821 |
| 2024-03-07 | 27.150 | 27.150 | 26.700 | 27.050 | 21.210 | 17,565 |
| 2024-03-06 | 27.200 | 27.300 | 27.000 | 27.100 | 21.249 | 12,336 |
| 2024-03-05 | 27.200 | 27.300 | 27.050 | 27.100 | 21.249 | 24,315 |
| 2024-03-04 | 27.100 | 27.500 | 27.100 | 27.500 | 21.562 | 64,564 |
| 2024-03-01 | 28.000 | 28.000 | 27.200 | 27.250 | 21.366 | 64,671 |
| 2024-02-29 | 27.450 | 27.800 | 27.350 | 27.800 | 21.798 | 14,214 |
| 2024-02-27 | 27.600 | 27.600 | 27.000 | 27.450 | 21.523 | 26,929 |
| 2024-02-26 | 28.150 | 28.250 | 26.900 | 28.000 | 21.954 | 83,609 |
| 2024-02-23 | 28.050 | 28.500 | 28.050 | 28.500 | 22.346 | 7,035 |
| 2024-02-22 | 28.600 | 29.000 | 28.600 | 29.000 | 22.739 | 4,642 |
| 2024-02-21 | 29.000 | 29.100 | 29.000 | 29.000 | 22.739 | 9,316 |
| 2024-02-20 | 29.000 | 29.050 | 28.300 | 29.000 | 22.739 | 32,499 |
| 2024-02-19 | 29.100 | 29.100 | 28.600 | 28.750 | 22.542 | 10,744 |
| 2024-02-16 | 29.050 | 29.100 | 28.900 | 29.000 | 22.739 | 16,049 |
| 2024-02-15 | 29.100 | 29.300 | 29.100 | 29.300 | 22.974 | 27,013 |
| 2024-02-05 | 29.000 | 29.900 | 29.000 | 29.600 | 23.209 | 4,880 |
| 2024-02-02 | 29.250 | 29.600 | 29.250 | 29.500 | 23.131 | 14,882 |
| 2024-02-01 | 28.950 | 28.950 | 28.400 | 28.500 | 22.346 | 9,257 |
| 2024-01-31 | 28.850 | 29.100 | 28.300 | 29.100 | 22.817 | 24,186 |
| 2024-01-30 | 28.800 | 29.000 | 28.800 | 29.000 | 22.739 | 4,600 |
| 2024-01-29 | 28.900 | 29.300 | 28.500 | 28.800 | 22.582 | 56,686 |
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.