Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.929	24.235	21.586	21.978	12.216	132,172
2022-08-08	21.978	21.978	21.978	21.978	12.216	0
2022-08-05	21.978	21.978	21.978	21.978	12.216	0
2022-08-04	21.978	21.978	21.978	21.978	12.216	0
2022-08-03	21.978	21.978	21.978	21.978	12.216	0
2022-08-02	21.978	21.978	21.978	21.978	12.216	0
2022-08-01	21.978	21.978	21.978	21.978	12.216	0
2022-07-29	21.978	21.978	21.978	21.978	12.216	0
2022-07-28	21.978	21.978	21.978	21.978	12.216	0
2022-07-27	21.978	21.978	21.978	21.978	12.216	0
2022-07-26	21.978	21.978	21.978	21.978	12.216	0
2022-07-25	21.978	21.978	21.978	21.978	12.216	0
2022-07-22	21.978	21.978	21.978	21.978	12.216	0
2022-07-21	20.997	21.978	20.997	21.978	12.216	591
2022-07-20	21.978	21.978	21.978	21.978	12.216	0
2022-07-19	21.978	21.978	21.978	21.978	12.216	0
2022-07-18	21.978	21.978	21.978	21.978	12.216	157
2022-07-15	21.880	21.880	21.880	21.880	12.161	0
2022-07-14	21.880	21.880	21.880	21.880	12.161	0
2022-07-13	21.880	21.880	21.880	21.880	12.161	0
2022-07-12	21.880	21.880	21.880	21.880	12.161	0
2022-07-11	21.635	21.978	21.635	21.880	12.161	18,874
2022-07-08	21.782	21.978	21.782	21.978	12.216	9,437
2022-07-07	21.929	21.978	21.929	21.978	12.216	9,437
2022-07-06	21.439	21.439	21.439	21.439	11.916	0
2022-07-05	21.439	21.439	21.439	21.439	11.916	0
2022-07-04	21.439	21.439	21.439	21.439	11.916	0
2022-07-01	21.439	21.439	21.439	21.439	11.916	0
2022-06-30	21.439	21.439	21.439	21.439	11.916	0
2022-06-29	21.439	21.439	21.439	21.439	11.916	0
2022-06-28	21.439	21.439	21.439	21.439	11.916	0
2022-06-27	21.488	21.537	21.439	21.439	11.916	25,166
2022-06-24	21.733	21.733	21.733	21.733	12.079	0
2022-06-23	21.537	21.733	21.537	21.733	12.079	9,437
2022-06-22	21.537	21.733	21.537	21.733	12.079	9,437
2022-06-21	21.586	22.027	21.586	22.027	12.243	12,677
2022-06-20	21.684	22.076	21.684	21.880	12.161	11,010
2022-06-17	22.076	22.174	22.076	22.174	12.325	9,437
2022-06-16	22.714	22.714	22.714	22.714	12.625	0
2022-06-15	22.714	22.714	22.714	22.714	12.625	0
2022-06-14	22.763	22.763	22.665	22.714	12.625	18,874
2022-06-13	23.058	23.843	23.058	23.843	13.252	3,781
2022-06-10	23.695	23.744	23.695	23.744	13.197	9,437
2022-06-09	23.450	23.450	23.450	23.450	13.034	0
2022-06-08	23.548	23.548	23.450	23.450	13.034	4,718
2022-06-07	23.548	23.548	23.548	23.548	13.088	0
2022-06-06	23.548	23.548	23.450	23.548	13.088	11,010
2022-06-02	22.763	23.941	22.567	23.058	12.816	84,957
2022-06-01	23.352	23.352	22.469	22.616	12.570	17,632
2022-05-31	22.567	22.567	22.567	22.567	12.543	0
2022-05-30	22.567	22.714	22.567	22.567	12.543	22,020
2022-05-27	22.567	22.616	21.929	22.371	12.434	50,333
2022-05-26	22.076	22.076	22.076	22.076	12.270	0
2022-05-25	22.076	22.174	21.929	22.076	12.270	42,468
2022-05-24	21.586	22.812	21.390	22.076	12.270	40,691
2022-05-23	21.243	21.537	20.997	21.390	11.888	26,739
2022-05-20	20.997	21.193	20.899	21.095	11.725	25,166
2022-05-19	20.801	20.850	20.801	20.850	11.588	9,437
2022-05-18	20.801	20.948	20.801	20.948	11.643	4,876
2022-05-17	20.065	20.065	20.065	20.065	11.152	0

← NewerPage 18 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.