Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.500	18.500	18.450	18.450	18.450	35
2025-10-22	18.050	18.150	17.950	18.050	18.050	5,021
2025-10-21	17.800	18.150	17.800	18.150	18.150	3,860
2025-10-20	18.250	18.250	17.950	18.050	18.050	81,154
2025-10-17	18.100	18.550	17.900	17.900	17.900	53,266
2025-10-16	19.200	19.200	17.900	18.500	18.500	137,935
2025-10-15	19.900	20.100	19.700	20.100	18.500	135,236
2025-10-14	20.100	20.200	19.550	20.000	18.408	95,265
2025-10-13	20.100	20.100	19.600	20.000	18.408	44,317
2025-10-09	20.450	20.450	19.950	20.200	18.592	85,407
2025-10-08	20.550	20.600	20.300	20.500	18.868	40,701
2025-10-07	20.800	20.800	20.200	20.500	18.868	50,885
2025-10-03	20.650	20.750	20.200	20.300	18.684	55,997
2025-10-02	20.600	20.650	20.000	20.100	18.500	28,944
2025-10-01	20.100	20.700	19.900	20.100	18.500	22,427
2025-09-30	19.900	20.000	19.700	20.000	18.408	41,486
2025-09-26	19.300	19.900	19.150	19.700	18.132	39,259
2025-09-25	19.900	19.900	19.450	19.900	18.316	31,072
2025-09-24	19.600	19.600	19.600	19.600	18.040	30
2025-09-23	19.850	19.850	19.350	19.350	17.810	8,460
2025-09-22	19.900	19.900	19.450	19.450	17.902	12,112
2025-09-19	19.900	19.900	19.400	19.850	18.270	11,097
2025-09-18	20.500	20.500	19.700	19.850	18.270	19,002
2025-09-17	20.050	20.700	19.250	20.500	18.868	130,745
2025-09-16	20.100	20.300	19.600	20.100	18.500	31,125
2025-09-15	20.300	20.400	19.600	19.600	18.040	15,809
2025-09-12	19.800	20.400	19.600	19.800	18.224	22,419
2025-09-11	20.550	20.550	20.050	20.300	18.684	4,115
2025-09-10	19.800	20.600	19.600	20.050	18.454	101,232
2025-09-09	20.200	20.600	19.700	20.300	18.684	83,940
2025-09-08	20.600	20.600	19.650	20.100	18.500	47,196
2025-09-05	20.600	20.600	20.050	20.550	18.914	32,976
2025-09-04	20.500	20.700	20.000	20.400	18.776	71,071
2025-09-03	20.500	20.600	20.500	20.600	18.960	5,200
2025-09-02	20.650	21.000	20.250	21.000	19.328	25,427
2025-09-01	20.900	21.100	20.350	20.600	18.960	13,318
2025-08-29	20.600	21.000	20.500	20.800	19.144	38,113
2025-08-28	20.450	21.100	20.450	21.100	19.420	8,034
2025-08-27	20.200	20.800	20.150	20.800	19.144	10,456
2025-08-26	20.600	20.600	20.200	20.600	18.960	12,547
2025-08-25	20.450	20.600	20.100	20.600	18.960	16,452
2025-08-22	20.900	20.900	20.900	20.900	19.236	0
2025-08-21	21.300	21.500	20.350	20.900	19.236	40,182
2025-08-20	20.900	21.400	20.400	21.250	19.559	50,640
2025-08-19	21.200	21.400	21.200	21.400	19.697	6,002
2025-08-18	20.450	22.100	20.450	21.400	19.697	48,305
2025-08-15	20.500	21.300	20.400	21.000	19.328	66,798
2025-08-14	21.000	21.450	20.500	20.900	19.236	11,064
2025-08-13	20.900	21.450	20.500	20.500	18.868	32,295
2025-08-12	21.300	21.450	20.500	21.450	19.743	3,726
2025-08-11	21.450	21.450	20.900	21.400	19.697	13,773
2025-08-08	21.500	21.500	21.200	21.450	19.743	6,064
2025-08-07	21.450	21.450	20.700	21.200	19.512	36,354
2025-08-06	21.100	21.450	20.900	21.200	19.512	22,208
2025-08-05	21.500	21.500	19.650	21.450	19.743	72,608
2025-08-04	21.200	21.500	20.950	21.500	19.789	5,058
2025-08-01	21.550	21.550	21.550	21.550	19.835	0
2025-07-31	21.700	21.700	21.000	21.550	19.835	28,253
2025-07-30	21.700	21.700	21.700	21.700	19.973	8
2025-07-29	21.650	21.650	21.650	21.650	19.927	1,049

← NewerPage 5 of 21 · 1,219 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.