Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.650	21.650	21.650	21.650	19.927	1,049
2025-07-28	21.750	21.750	21.000	21.700	19.973	26,286
2025-07-25	21.700	21.750	21.200	21.750	20.019	21,272
2025-07-24	21.700	21.750	21.000	21.750	20.019	25,026
2025-07-23	21.500	21.700	21.300	21.700	19.973	7,063
2025-07-22	21.550	21.550	21.100	21.400	19.697	5,312
2025-07-21	21.550	21.550	21.100	21.550	19.835	3,869
2025-07-18	21.600	21.700	20.900	21.650	19.927	59,097
2025-07-17	22.200	22.200	21.100	21.600	19.881	24,079
2025-07-16	22.200	22.200	22.200	22.200	20.433	1,024
2025-07-15	22.200	22.200	22.200	22.200	20.433	1,206
2025-07-14	22.200	22.200	21.300	22.200	20.433	54
2025-07-11	22.200	22.200	22.200	22.200	20.433	46
2025-07-10	22.150	22.150	22.100	22.100	20.341	7
2025-07-09	22.000	22.600	22.000	22.200	20.433	15,008
2025-07-08	22.200	22.300	21.500	21.700	19.973	40,659
2025-07-07	22.550	22.550	22.000	22.400	20.617	22,298
2025-07-04	22.650	22.650	22.050	22.450	20.663	13,597
2025-07-03	22.800	22.800	22.100	22.100	20.341	24,023
2025-07-02	22.450	22.950	22.350	22.900	21.077	24,244
2025-07-01	22.450	23.100	22.450	22.850	21.031	27,140
2025-06-30	23.050	23.100	22.400	22.950	21.123	128,183
2025-06-27	22.950	23.150	22.300	23.100	21.261	148,506
2025-06-26	22.700	23.100	21.950	23.000	21.169	124,083
2025-06-25	23.000	23.000	22.100	22.800	20.985	17,071
2025-06-24	23.000	23.050	22.000	23.050	21.215	1,010
2025-06-23	22.350	22.700	22.000	22.650	20.847	28,117
2025-06-20	22.200	22.900	21.700	22.900	21.077	32,013
2025-06-19	22.000	22.500	21.600	22.000	20.249	10,039
2025-06-18	22.000	22.700	22.000	22.700	20.893	16,102
2025-06-17	22.500	22.600	22.000	22.600	20.801	31,646
2025-06-16	22.200	22.900	22.100	22.600	20.801	22,153
2025-06-13	22.200	23.000	22.000	22.700	20.893	39,117
2025-06-12	22.600	23.100	22.100	23.100	21.261	24,778
2025-06-11	22.700	22.750	22.300	22.600	20.801	44,021
2025-06-10	22.400	22.900	22.350	22.650	20.847	18,204
2025-06-09	22.500	23.000	22.100	22.900	21.077	26,185
2025-06-06	22.200	22.600	21.550	22.600	20.801	22,130
2025-06-05	22.200	22.700	22.000	22.100	20.341	40,226
2025-06-04	22.800	23.100	22.300	22.500	20.709	24,319
2025-06-03	22.250	22.850	22.050	22.750	20.939	17,679
2025-06-02	22.000	22.850	22.000	22.800	20.985	14,294
2025-05-29	22.900	22.900	22.050	22.850	21.031	1,015
2025-05-28	23.100	23.100	22.050	22.900	21.077	77,173
2025-05-27	23.100	23.100	22.200	22.500	20.709	40,014
2025-05-26	22.350	23.000	22.000	22.900	21.077	43,617
2025-05-23	22.450	22.950	22.450	22.850	21.031	1,011
2025-05-22	22.400	23.000	22.100	23.000	21.169	8,042
2025-05-21	23.000	23.000	22.100	23.000	21.169	1,107
2025-05-20	23.150	23.150	22.400	22.700	20.893	15,208
2025-05-19	23.350	23.400	22.700	23.200	21.353	20,179
2025-05-16	23.200	23.200	22.500	23.000	21.169	10,260
2025-05-15	23.000	23.100	22.400	23.100	21.261	12,112
2025-05-14	23.200	23.200	22.500	23.000	21.169	11,269
2025-05-13	23.150	23.150	22.400	23.100	21.261	1,007
2025-05-12	22.600	23.150	22.200	23.150	21.307	12,028
2025-05-09	22.500	22.600	22.100	22.100	20.341	8,745
2025-05-08	22.500	22.550	22.100	22.300	20.525	7,010
2025-05-07	22.300	22.400	22.200	22.400	20.617	10,117
2025-05-06	22.300	22.300	21.800	22.250	20.479	7,816

← NewerPage 6 of 21 · 1,220 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.