Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.300	15.400	15.050	15.400	15.400	16,257
2026-01-19	15.200	15.450	15.000	15.450	15.450	63,487
2026-01-16	15.650	15.650	15.650	15.650	15.650	2,001
2026-01-15	15.550	15.550	15.150	15.250	15.250	30,101
2026-01-14	15.000	15.600	15.000	15.600	15.600	12,118
2026-01-13	15.100	15.650	15.100	15.150	15.150	7,051
2026-01-12	15.550	15.550	15.100	15.200	15.200	8,691
2026-01-09	15.600	15.600	15.500	15.500	15.500	20,000
2026-01-08	15.350	15.350	15.000	15.100	15.100	33,649
2026-01-07	15.600	15.600	15.350	15.350	15.350	30,464
2026-01-06	15.500	15.550	15.300	15.550	15.550	7,248
2026-01-05	15.500	15.500	15.500	15.500	15.500	3,383
2026-01-02	15.400	15.500	15.350	15.500	15.500	15,249
2025-12-31	15.450	16.050	15.450	16.000	16.000	19,242
2025-12-30	15.500	16.100	15.500	15.500	15.500	23,411
2025-12-29	16.000	16.050	15.500	15.850	15.850	28,033
2025-12-26	15.850	15.900	15.800	15.800	15.800	9,003
2025-12-24	15.500	15.550	15.250	15.550	15.550	20,446
2025-12-23	15.950	15.950	15.350	15.950	15.950	1,185
2025-12-22	15.900	15.950	15.450	15.950	15.950	10,602
2025-12-19	16.000	16.000	15.250	16.000	16.000	31,135
2025-12-18	15.200	16.000	15.200	16.000	16.000	41,994
2025-12-17	15.750	15.750	15.200	15.500	15.500	4,003
2025-12-16	15.200	15.600	15.050	15.600	15.600	31,537
2025-12-15	15.600	15.950	15.200	15.200	15.200	11,674
2025-12-12	15.600	16.000	15.200	16.000	16.000	12,702
2025-12-11	16.000	16.000	16.000	16.000	16.000	276
2025-12-10	16.100	16.100	15.650	15.650	15.650	14,231
2025-12-09	16.000	16.100	15.300	15.300	15.300	34,419
2025-12-08	16.700	16.700	16.000	16.700	16.700	6,092
2025-12-05	16.900	16.900	16.100	16.200	16.200	6,987
2025-12-04	16.700	16.950	16.200	16.900	16.900	12,070
2025-12-03	17.150	17.150	16.150	16.700	16.700	30,832
2025-12-02	16.800	17.150	16.550	16.550	16.550	17,151
2025-12-01	16.700	16.700	16.150	16.700	16.700	1,181
2025-11-28	16.150	16.700	16.100	16.500	16.500	31,643
2025-11-27	17.000	17.000	16.350	16.500	16.500	7,062
2025-11-26	17.000	17.000	16.350	16.550	16.550	4,001
2025-11-25	17.000	17.000	16.150	17.000	17.000	4,621
2025-11-24	16.350	16.350	16.350	16.350	16.350	1,000
2025-11-21	17.000	17.000	16.350	16.350	16.350	4,312
2025-11-20	17.000	17.000	16.350	17.000	17.000	2,153
2025-11-19	17.000	17.000	16.350	17.000	17.000	11,282
2025-11-18	16.900	17.000	16.500	17.000	17.000	6,852
2025-11-17	17.200	17.200	17.200	17.200	17.200	1,520
2025-11-14	17.200	17.200	16.900	17.000	17.000	6,004
2025-11-13	17.200	17.200	16.800	16.800	16.800	6,501
2025-11-12	17.350	17.350	16.700	17.200	17.200	8,151
2025-11-11	17.350	17.350	17.100	17.150	17.150	6,324
2025-11-10	17.100	17.850	17.000	17.350	17.350	55,022
2025-11-07	16.100	16.850	16.100	16.400	16.400	10,176
2025-11-06	16.850	16.850	16.300	16.600	16.600	3,302
2025-11-05	16.650	16.900	16.450	16.700	16.700	36,112
2025-11-04	16.850	16.950	16.650	16.950	16.950	13,535
2025-11-03	17.050	17.100	16.800	17.000	17.000	55,070
2025-10-31	17.100	17.300	17.050	17.150	17.150	35,814
2025-10-30	17.950	17.950	17.300	17.500	17.500	14,950
2025-10-29	18.000	18.000	17.600	17.800	17.800	17,160
2025-10-28	17.750	18.300	17.650	17.800	17.800	7,083
2025-10-27	18.500	18.500	18.500	18.500	18.500	1

← NewerPage 4 of 21 · 1,215 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.