Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	33.650	33.800	33.200	33.800	26.502	7,820
2023-08-04	33.150	34.000	33.000	33.700	26.424	46,941
2023-08-02	33.950	33.950	32.900	33.300	26.110	32,073
2023-08-01	33.050	33.300	33.000	33.250	26.071	59,903
2023-07-31	33.150	33.150	32.700	32.750	25.679	27,306
2023-07-28	32.500	33.000	32.350	32.850	25.757	27,251
2023-07-27	32.450	33.150	32.350	32.500	25.483	66,530
2023-07-26	32.500	33.650	32.500	32.500	25.483	63,698
2023-07-25	32.800	33.600	32.800	33.250	26.071	177,947
2023-07-24	34.000	34.000	32.350	33.000	25.875	114,177
2023-07-21	34.600	34.950	33.550	33.900	26.581	54,305
2023-07-20	35.400	35.400	34.750	35.200	27.600	162,458
2023-07-19	35.150	35.650	34.650	35.200	27.600	191,085
2023-07-18	35.700	35.700	34.350	34.400	26.973	45,017
2023-07-17	35.700	37.050	34.850	35.450	27.796	192,553
2023-07-14	33.350	36.550	32.900	35.650	27.953	321,115
2023-07-13	32.350	33.400	32.050	33.350	26.149	345,234
2023-07-12	36.100	36.100	31.950	32.600	25.561	710,281
2023-07-11	37.150	37.150	36.150	36.150	28.345	18,994
2023-07-10	37.850	37.850	36.350	37.100	29.090	27,417
2023-07-07	37.950	37.950	36.750	37.950	29.756	23,924
2023-07-06	37.900	38.000	36.700	37.850	29.678	13,841
2023-07-05	37.350	37.800	36.650	37.800	29.638	33,041
2023-07-04	38.000	38.050	36.850	36.900	28.933	60,708
2023-07-03	37.700	38.000	37.100	37.800	29.638	67,864
2023-06-30	37.800	38.350	37.350	37.900	29.717	57,486
2023-06-29	38.200	38.700	38.000	38.150	29.913	22,422
2023-06-28	37.550	38.150	37.550	38.000	29.795	9,065
2023-06-27	38.300	38.300	37.700	38.150	29.913	38,357
2023-06-26	37.600	38.200	37.600	38.000	29.795	30,243
2023-06-21	37.800	38.150	37.600	38.000	29.795	79,126
2023-06-20	38.100	38.150	37.750	37.750	29.599	63,447
2023-06-19	38.100	38.250	37.800	38.000	29.795	44,337
2023-06-16	38.150	38.150	37.800	38.150	29.913	102,881
2023-06-15	38.400	38.500	37.850	37.850	29.678	81,874
2023-06-14	38.550	38.700	38.050	38.100	29.874	39,836
2023-06-13	38.050	38.600	38.050	38.600	30.266	79,801
2023-06-12	38.850	39.000	38.150	38.200	29.952	102,024
2023-06-09	38.950	39.550	38.850	38.850	30.462	67,296
2023-06-08	39.250	39.750	38.950	39.300	30.815	59,699
2023-06-07	39.550	39.700	38.900	39.650	31.089	78,105
2023-06-06	40.900	40.900	38.900	39.900	31.285	240,110
2023-06-05	40.326	40.670	39.885	40.375	31.658	151,182
2023-06-02	40.277	40.375	39.492	40.032	31.388	132,797
2023-06-01	39.247	40.228	39.247	40.130	31.465	90,419
2023-05-31	39.885	40.719	39.296	39.541	31.004	223,141
2023-05-30	41.700	41.700	37.481	40.032	31.388	852,567
2023-05-29	45.134	45.134	41.062	41.602	32.619	473,340
2023-05-26	45.183	45.772	44.496	44.938	35.235	399,342
2023-05-25	53.964	53.964	40.228	46.360	36.351	1,379,623
2023-05-24	53.376	54.161	52.296	54.063	30.048	966,614
2023-05-23	52.689	53.964	51.806	53.376	29.667	1,146,140
2023-05-22	48.225	53.376	48.127	53.081	29.503	1,120,143
2023-05-19	47.538	48.176	46.802	47.783	26.558	324,750
2023-05-18	47.734	48.078	46.949	47.047	26.149	402,677
2023-05-17	48.372	48.715	47.194	47.440	26.367	336,912
2023-05-16	48.764	48.863	47.783	48.028	26.694	585,566
2023-05-15	47.685	48.470	46.851	47.685	26.504	719,402
2023-05-12	46.213	47.734	45.821	47.685	26.504	428,554
2023-05-11	48.028	48.028	45.526	45.968	25.549	605,037

← NewerPage 14 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.