Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.500	31.500	30.200	31.250	31.250	5,450
2026-07-22	30.300	31.350	30.300	31.300	31.300	48,598
2026-07-21	30.550	31.500	30.200	31.400	31.400	51,550
2026-07-20	33.500	35.000	30.000	30.600	30.600	142,666
2026-07-17	29.900	35.000	29.000	34.700	34.700	422,198
2026-07-16	35.150	35.500	29.650	31.350	31.350	360,217
2026-07-15	40.000	40.000	35.650	36.050	36.050	1,545,882
2026-07-14	34.500	37.700	32.300	36.000	36.000	1,824,483
2026-07-13	30.700	35.400	29.800	32.850	32.850	1,920,652
2026-07-10	29.150	29.150	29.150	29.150	29.150	0
2026-07-09	28.800	29.300	27.750	29.150	29.150	1,164,830
2026-07-08	26.100	27.950	25.600	27.000	27.000	1,398,687
2026-07-07	25.100	26.600	24.900	25.800	25.800	1,184,709
2026-07-06	25.600	25.600	24.900	25.100	25.100	60,074
2026-07-03	24.500	25.150	24.050	25.000	25.000	2,039,500
2026-07-02	25.000	26.200	23.350	23.700	23.700	806,011
2026-07-01	25.200	25.200	23.500	24.350	24.350	320,430
2026-06-30	25.250	25.250	24.300	25.100	25.100	210,106
2026-06-29	25.000	25.250	24.900	25.100	25.100	46,000
2026-06-26	25.300	25.450	24.500	25.450	25.450	195,152
2026-06-25	25.750	25.750	24.800	24.800	24.800	306,305
2026-06-24	25.200	26.250	24.700	25.300	25.300	303,317
2026-06-23	26.400	27.250	24.400	25.650	25.650	246,821
2026-06-22	24.500	26.400	22.800	26.100	26.100	503,107
2026-06-18	21.950	25.050	21.400	24.800	24.800	200,248
2026-06-17	21.350	22.400	21.350	21.850	21.850	82,815
2026-06-16	20.700	21.700	20.700	21.550	21.550	56,934
2026-06-15	20.400	20.950	20.400	20.600	20.600	5,000
2026-06-12	20.600	20.600	20.600	20.600	20.600	600
2026-06-11	20.350	20.500	20.100	20.500	20.500	8,552
2026-06-10	20.200	20.750	19.950	20.750	20.750	55,000
2026-06-09	20.100	20.300	20.000	20.250	20.250	27,545
2026-06-08	20.100	20.250	20.000	20.200	20.200	57,450
2026-06-05	20.400	20.500	20.100	20.400	20.400	33,250
2026-06-04	20.600	20.950	20.100	20.950	20.950	161,459
2026-06-03	21.000	21.000	20.700	20.800	20.800	23,725
2026-06-02	20.200	21.000	20.200	21.000	21.000	230,518
2026-06-01	20.500	20.650	20.150	20.600	20.600	36,201
2026-05-29	20.600	20.750	20.500	20.500	20.500	11,000
2026-05-28	20.900	21.000	20.800	20.900	20.900	34,600
2026-05-27	20.400	21.100	20.400	21.000	21.000	35,886
2026-05-26	20.500	21.000	20.500	21.000	21.000	9,305
2026-05-25	20.100	20.900	20.100	20.600	20.600	451,259
2026-05-22	20.100	20.500	19.900	20.500	20.500	1,063,904
2026-05-21	20.050	20.250	20.000	20.100	20.100	48,699
2026-05-20	20.200	20.300	20.000	20.200	20.200	67,592
2026-05-19	20.000	20.250	20.000	20.150	20.150	81,136
2026-05-18	20.100	20.200	20.000	20.100	20.100	97,000
2026-05-15	20.200	20.450	19.950	20.000	20.000	55,040
2026-05-14	21.000	21.000	20.150	20.250	20.250	9,543
2026-05-13	20.200	20.500	20.100	20.300	20.300	40,334
2026-05-12	20.400	20.900	20.150	20.300	20.300	84,813
2026-05-11	20.500	20.550	19.800	20.550	20.550	2,010,200
2026-05-08	19.950	20.300	19.850	19.950	19.950	66,120
2026-05-07	20.250	20.600	20.050	20.050	20.050	54,338
2026-05-06	21.600	21.600	20.600	20.700	20.700	85,935
2026-05-05	21.300	21.550	21.050	21.250	21.250	33,510
2026-05-04	22.100	22.100	21.150	21.150	21.150	235,674
2026-04-30	22.350	22.350	21.350	22.100	22.100	57,882
2026-04-29	22.150	23.100	22.000	22.000	22.000	53,745

← NewerPage 2 of 3 · 126 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.