Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	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

← NewerPage 11 of 21 · 1,220 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.