Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.800	22.900	22.250	22.350	22.350	47,694
2026-04-27	22.950	23.150	22.900	23.000	23.000	19,175
2026-04-24	23.000	23.300	23.000	23.100	23.100	23,870
2026-04-23	23.400	23.500	23.000	23.200	23.200	122,218
2026-04-22	24.000	24.000	23.100	23.600	23.600	74,500
2026-04-21	24.300	24.500	24.000	24.100	24.100	156,920
2026-04-20	23.050	25.350	23.050	24.100	24.100	175,044
2026-04-17	22.900	23.250	22.850	23.250	23.250	74,459
2026-04-16	22.800	23.000	22.600	23.000	23.000	22,892
2026-04-15	22.500	22.950	22.400	22.700	22.700	42,522
2026-04-14	23.000	23.050	22.500	22.950	22.950	102,810
2026-04-13	23.200	23.500	22.900	22.900	22.900	129,049
2026-04-10	24.300	24.400	23.250	23.250	23.250	393,444
2026-04-09	24.100	24.400	24.100	24.300	24.300	48,874
2026-04-08	24.600	25.450	24.150	24.150	24.150	200,441
2026-04-07	24.900	25.100	24.400	25.100	25.100	82,559
2026-04-02	25.550	25.650	24.800	25.100	25.100	290,022
2026-04-01	25.400	25.500	24.800	25.000	25.000	627,310
2026-03-31	25.200	25.400	24.600	24.600	24.600	369,751
2026-03-30	24.100	24.600	23.900	24.600	24.600	207,188
2026-03-27	24.000	24.300	23.550	24.200	24.200	128,360
2026-03-26	25.150	25.850	23.900	24.600	24.600	294,216
2026-03-25	23.000	25.150	22.700	24.000	24.000	646,512
2026-03-24	21.050	22.800	20.950	22.700	22.700	288,740
2026-03-23	20.950	23.150	19.900	20.000	20.000	791,610
2026-03-20	24.300	28.100	23.000	23.050	23.050	1,297,958
2026-03-19	21.900	24.600	21.400	24.050	24.050	606,319
2026-03-18	21.050	22.000	20.900	21.500	21.500	229,468
2026-03-17	20.000	21.000	19.800	21.000	21.000	8,050,595
2026-03-16	20.000	20.300	19.900	20.300	20.300	2,433,008
2026-03-13	19.100	20.000	19.000	19.900	19.900	212,212
2026-03-12	19.400	20.300	18.150	19.650	19.650	223,186
2026-03-11	16.650	20.500	16.650	19.400	19.400	366,571
2026-03-10	15.950	16.800	15.950	16.800	16.800	45,017
2026-03-09	16.500	16.500	15.500	15.950	15.950	35,206
2026-03-06	16.750	16.900	16.500	16.500	16.500	21,451
2026-03-05	16.750	17.000	16.750	16.750	16.750	5,006
2026-03-04	16.750	16.750	16.750	16.750	16.750	4,000
2026-03-03	17.100	17.500	17.100	17.500	17.500	20,229
2026-03-02	17.100	17.800	17.100	17.800	17.800	35
2026-02-26	17.900	18.000	17.600	17.900	17.900	49,326
2026-02-25	18.100	18.200	17.850	18.100	18.100	53,694
2026-02-24	18.100	18.200	18.000	18.150	18.150	33,172
2026-02-23	18.250	18.250	17.900	18.000	18.000	18,325
2026-02-11	18.250	18.250	17.800	18.000	18.000	19,711
2026-02-10	18.300	18.500	17.800	17.800	17.800	186,181
2026-02-09	17.050	18.450	16.950	18.100	18.100	192,322
2026-02-06	15.850	17.400	15.600	16.900	16.900	395,533
2026-02-05	15.300	15.850	15.200	15.850	15.850	18,030
2026-02-04	15.300	15.400	15.150	15.300	15.300	13,417
2026-02-03	15.700	16.000	14.900	15.350	15.350	57,566
2026-02-02	16.950	16.950	14.900	15.700	15.700	92,112
2026-01-30	15.550	16.950	15.500	16.950	16.950	103,512
2026-01-29	14.950	15.600	14.950	15.450	15.450	7,300
2026-01-28	15.250	15.250	15.100	15.250	15.250	13,053
2026-01-27	15.000	15.600	15.000	15.100	15.100	59,181
2026-01-26	15.150	15.450	14.850	15.000	15.000	91,552
2026-01-23	15.200	15.600	15.050	15.100	15.100	116,052
2026-01-22	15.200	15.450	15.000	15.200	15.200	21,034
2026-01-21	15.750	15.750	15.050	15.100	15.100	22,001

← NewerPage 3 of 5 · 244 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.