Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	48.028	48.028	45.526	45.968	25.549	605,037
2023-05-10	48.715	50.923	46.360	47.047	26.149	1,100,477
2023-05-09	49.549	50.040	47.685	48.470	26.940	388,218
2023-05-08	48.225	50.825	48.078	49.059	27.267	1,183,593
2023-05-05	43.957	48.176	43.957	47.881	26.613	743,976
2023-05-04	44.398	45.134	43.662	44.349	24.649	421,662
2023-05-03	44.104	45.085	43.613	44.349	24.649	329,895
2023-05-02	43.319	45.330	43.221	44.202	24.568	436,708
2023-04-28	41.111	43.809	40.572	43.368	24.104	310,057
2023-04-27	39.394	41.945	37.285	39.247	21.814	1,150,887
2023-04-26	41.307	41.798	39.247	39.247	21.814	498,897
2023-04-25	43.172	43.172	41.209	41.307	22.959	84,761
2023-04-24	42.485	43.172	41.749	42.338	23.531	183,673
2023-04-21	43.172	43.368	42.141	42.289	23.504	107,057
2023-04-20	43.172	43.515	42.289	42.289	23.504	61,049
2023-04-19	42.779	43.074	42.632	42.779	23.777	50,956
2023-04-18	43.172	43.172	42.779	42.828	23.804	31,818
2023-04-17	42.779	43.613	42.632	42.632	23.695	93,429
2023-04-14	42.534	42.926	42.436	42.632	23.695	101,643
2023-04-13	42.485	43.172	42.338	42.338	23.531	50,408
2023-04-12	42.289	43.123	42.043	42.190	23.450	18,392
2023-04-11	44.153	44.153	41.700	42.289	23.504	198,902
2023-04-10	44.153	45.624	43.711	44.398	24.677	446,736
2023-04-07	42.387	44.055	42.043	43.270	24.050	199,840
2023-04-06	39.885	41.651	39.590	41.209	22.904	121,071
2023-03-31	39.738	39.836	39.100	39.100	21.732	14,182
2023-03-30	39.541	39.983	39.100	39.100	21.732	356,669
2023-03-29	39.051	40.326	38.953	39.198	21.786	81,712
2023-03-28	40.326	40.375	39.296	39.541	21.977	63,196
2023-03-27	39.590	40.228	39.345	39.639	22.032	75,676
2023-03-24	40.277	41.160	39.443	39.738	22.086	157,069
2023-03-23	40.081	41.307	39.738	40.473	22.495	121,320
2023-03-22	40.572	41.504	39.934	40.522	22.523	108,170
2023-03-21	40.130	41.602	40.032	40.473	22.495	117,554
2023-03-20	42.190	43.172	39.149	40.130	22.304	351,598
2023-03-17	42.092	42.338	40.228	40.915	22.741	169,687
2023-03-16	45.085	45.085	40.473	42.387	23.559	317,810
2023-03-15	39.002	46.262	39.002	44.790	24.895	688,674
2023-03-14	37.285	39.247	36.156	38.855	21.596	284,743
2023-03-13	32.182	40.228	31.888	37.530	20.859	700,728
2023-03-10	31.741	31.888	31.250	31.250	17.369	48,106
2023-03-09	32.379	32.722	31.545	32.182	17.887	72,816
2023-03-08	31.888	32.967	31.594	31.986	17.778	160,951
2023-03-07	30.809	31.398	30.809	31.398	17.451	16,520
2023-03-06	30.760	31.594	30.416	31.398	17.451	64,884
2023-03-03	31.888	31.888	30.318	30.907	17.178	141,930
2023-03-02	31.643	31.986	30.760	31.398	17.451	180,642
2023-03-01	33.654	33.998	30.760	31.643	17.587	2,695,288
2023-02-24	29.435	34.439	29.435	33.164	18.433	2,371,759
2023-02-23	29.435	31.005	29.435	29.730	16.524	2,284,850
2023-02-22	28.209	29.386	28.209	29.386	16.333	18,892
2023-02-21	29.337	29.337	28.356	28.356	15.760	6,293
2023-02-20	28.945	29.043	28.356	28.945	16.088	130,287
2023-02-17	29.141	29.141	28.650	28.847	16.033	29,885
2023-02-16	27.473	29.092	27.473	28.847	16.033	53,631
2023-02-15	27.571	27.767	27.473	27.473	15.270	34,604
2023-02-14	27.473	27.963	27.326	27.718	15.406	37,749
2023-02-13	27.375	27.473	26.786	27.178	15.106	51,921
2023-02-10	27.375	27.375	26.884	27.326	15.188	13,056
2023-02-09	26.099	27.375	26.099	27.375	15.215	316

← NewerPage 15 of 21 · 1,221 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.