Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.050	28.100	27.100	27.900	21.876	109,015
2023-11-01	28.000	28.000	27.000	27.200	21.327	16,445
2023-10-31	27.900	27.900	26.800	27.800	21.798	22,445
2023-10-30	27.950	27.950	26.950	27.700	21.719	23,577
2023-10-27	28.250	28.250	27.500	27.500	21.562	58,601
2023-10-26	28.800	28.800	28.050	28.150	22.072	15,522
2023-10-25	28.150	28.600	28.150	28.500	22.346	12,283
2023-10-24	28.300	28.300	28.250	28.250	22.150	2,703
2023-10-23	28.050	29.100	27.300	27.900	21.876	203,157
2023-10-20	30.600	30.600	28.250	28.900	22.660	42,356
2023-10-19	29.500	30.300	29.400	30.100	23.601	74,897
2023-10-18	30.600	30.600	30.100	30.100	23.601	11,501
2023-10-17	30.800	30.800	29.700	30.000	23.523	15,291
2023-10-16	29.850	30.600	29.500	29.900	23.444	32,595
2023-10-13	30.300	30.300	29.700	30.300	23.758	3,678
2023-10-12	30.600	30.600	30.000	30.350	23.797	119,972
2023-10-11	30.900	31.600	30.300	30.300	23.758	47,328
2023-10-06	31.400	31.500	30.550	31.500	24.699	11,251
2023-10-05	32.000	32.000	30.700	32.000	25.091	2,392
2023-10-04	32.000	32.000	31.500	31.500	24.699	2,335
2023-10-03	32.000	32.000	30.900	32.000	25.091	5,981
2023-10-02	32.000	32.000	31.000	32.000	25.091	1,344
2023-09-28	32.050	32.050	31.200	32.000	25.091	12,801
2023-09-27	32.050	32.100	31.200	32.100	25.169	7,159
2023-09-26	32.050	32.050	31.400	32.050	25.130	8,087
2023-09-25	32.050	32.050	31.450	31.550	24.738	8,662
2023-09-22	32.000	32.000	31.600	32.000	25.091	1,415
2023-09-21	32.000	32.000	31.950	31.950	25.052	2,335
2023-09-20	32.450	32.450	31.850	31.850	24.973	18,421
2023-09-19	32.300	32.450	31.950	32.150	25.208	16,250
2023-09-18	33.050	33.050	32.200	32.650	25.600	18,089
2023-09-15	32.000	33.450	32.000	33.050	25.914	178,392
2023-09-14	33.050	33.050	32.200	32.450	25.444	18,550
2023-09-13	32.450	33.100	32.300	32.500	25.483	42,031
2023-09-12	33.650	33.650	32.000	32.450	25.444	36,985
2023-09-11	32.650	33.500	32.400	32.550	25.522	10,858
2023-09-08	33.100	33.100	33.100	33.100	25.953	0
2023-09-07	32.650	33.300	32.500	33.100	25.953	64,257
2023-09-06	32.250	33.200	32.050	33.200	26.032	144,768
2023-09-05	32.050	32.250	31.900	32.150	25.208	155,596
2023-09-04	31.500	32.100	30.950	32.100	25.169	12,705
2023-09-01	32.150	32.250	31.750	32.050	25.130	8,177
2023-08-31	31.850	32.100	30.900	31.950	25.052	148,603
2023-08-30	31.750	31.750	30.500	31.750	24.895	21,993
2023-08-29	30.650	31.750	30.650	31.650	24.816	64,069
2023-08-28	31.950	31.950	31.000	31.600	24.777	31,105
2023-08-25	31.100	31.600	31.000	31.400	24.620	76,488
2023-08-24	31.000	31.000	30.100	30.100	23.601	8,257
2023-08-23	30.950	30.950	30.050	30.950	24.267	16,884
2023-08-22	29.850	30.500	29.500	30.200	23.679	82,672
2023-08-21	30.600	30.600	29.850	30.000	23.523	74,131
2023-08-18	30.000	30.550	29.900	29.900	23.444	15,424
2023-08-17	29.500	30.100	29.500	30.050	23.562	67,616
2023-08-16	30.000	30.550	28.900	29.900	23.444	78,363
2023-08-15	31.850	31.950	29.800	30.550	23.954	274,749
2023-08-14	32.500	33.250	31.900	31.900	25.012	16,445
2023-08-11	33.300	33.300	32.500	33.000	25.875	3,558
2023-08-10	32.500	33.250	32.500	32.550	25.522	9,395
2023-08-09	33.950	33.950	32.700	32.950	25.836	32,216
2023-08-08	33.050	33.450	32.950	33.450	26.228	50,621

← NewerPage 13 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.