Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	28.900	29.300	28.500	28.800	22.582	56,686
2024-01-26	28.800	29.250	28.800	29.250	22.935	579
2024-01-25	29.200	29.200	29.200	29.200	22.895	0
2024-01-24	29.250	29.250	29.200	29.200	22.895	46
2024-01-23	29.000	30.300	29.000	29.300	22.974	3,729
2024-01-22	29.900	29.900	29.900	29.900	23.444	23
2024-01-19	30.000	30.000	30.000	30.000	23.523	34
2024-01-18	29.100	29.900	29.100	29.900	23.444	8,061
2024-01-17	29.300	30.700	29.150	30.100	23.601	236,050
2024-01-16	28.750	28.750	28.750	28.750	22.542	0
2024-01-15	28.700	30.000	28.700	28.750	22.542	13,745
2024-01-12	28.850	30.050	28.750	30.050	23.562	30,044
2024-01-11	29.000	29.000	29.000	29.000	22.739	4,812
2024-01-10	30.050	30.050	28.800	29.600	23.209	8,165
2024-01-09	30.050	30.050	30.050	30.050	23.562	0
2024-01-08	30.050	30.050	30.050	30.050	23.562	115
2024-01-05	30.200	30.200	28.900	30.050	23.562	4,979
2024-01-04	30.250	30.250	30.250	30.250	23.719	1
2024-01-03	29.100	30.200	28.900	30.200	23.679	10,762
2024-01-02	30.100	30.100	30.100	30.100	23.601	0
2023-12-29	30.250	30.250	28.900	30.100	23.601	16,548
2023-12-28	28.900	30.200	28.850	28.850	22.621	11,565
2023-12-27	30.100	30.100	29.350	30.100	23.601	24,900
2023-12-26	30.150	30.150	29.400	30.000	23.523	8,454
2023-12-25	30.700	30.700	29.500	30.150	23.640	140,324
2023-12-22	29.650	30.600	29.650	30.600	23.993	2,045
2023-12-21	29.900	30.700	29.900	30.000	23.523	134,616
2023-12-20	30.350	30.400	29.350	29.350	23.013	1,443
2023-12-19	30.500	30.500	29.300	30.400	23.836	747
2023-12-18	30.600	30.750	29.800	30.700	24.071	157,108
2023-12-15	29.900	31.600	29.800	30.500	23.915	195,641
2023-12-14	30.100	30.250	29.900	30.200	23.679	23,094
2023-12-13	29.150	30.250	29.150	30.250	23.719	122,199
2023-12-12	29.200	29.200	29.200	29.200	22.895	115
2023-12-11	29.500	29.500	28.400	28.950	22.699	18,418
2023-12-08	29.500	29.500	29.250	29.250	22.935	1,348
2023-12-07	28.800	29.500	28.800	29.100	22.817	7,016
2023-12-06	29.700	29.700	28.900	29.550	23.170	8,147
2023-12-05	29.900	29.900	29.700	29.700	23.287	4,716
2023-12-04	28.600	29.850	28.600	29.650	23.248	13,003
2023-12-01	29.800	29.800	28.900	29.750	23.327	3,999
2023-11-30	29.000	29.000	29.000	29.000	22.739	115
2023-11-29	28.550	29.050	27.550	29.000	22.739	25,985
2023-11-28	28.500	28.650	28.400	28.650	22.464	15,260
2023-11-27	28.100	28.500	27.650	28.300	22.190	49,795
2023-11-24	27.500	28.100	27.500	28.100	22.033	10,102
2023-11-23	27.400	27.650	27.000	27.650	21.680	9,917
2023-11-22	26.950	27.200	26.450	27.150	21.288	40,544
2023-11-21	27.000	27.000	27.000	27.000	21.170	637
2023-11-20	27.350	27.350	26.700	27.050	21.210	43,529
2023-11-17	27.000	27.100	26.800	26.850	21.053	24,350
2023-11-16	27.100	27.100	26.800	27.100	21.249	5,938
2023-11-15	27.100	27.300	26.350	27.100	21.249	15,927
2023-11-14	27.200	27.200	26.900	27.100	21.249	47,232
2023-11-13	27.700	27.950	27.200	27.500	21.562	20,907
2023-11-10	27.900	28.350	27.800	28.000	21.954	21,846
2023-11-09	27.900	28.400	27.900	28.100	22.033	16,502
2023-11-08	28.600	28.600	27.900	28.100	22.033	5,132
2023-11-07	28.600	28.600	28.000	28.100	22.033	15,238
2023-11-06	28.600	28.600	28.000	28.400	22.268	115,011

← NewerPage 12 of 21 · 1,216 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.