Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.100	22.550	21.500	22.300	20.525	13,814
2025-05-02	21.550	22.100	21.500	22.100	20.341	3,304
2025-04-30	22.000	22.100	21.350	22.100	20.341	13,482
2025-04-29	22.100	22.100	21.300	21.400	19.697	1,014
2025-04-28	21.800	22.400	21.350	22.100	20.341	5,537
2025-04-25	21.400	22.350	21.300	22.350	20.571	14,422
2025-04-24	22.050	22.050	22.050	22.050	20.295	88
2025-04-23	22.000	22.100	21.800	22.050	20.295	5,123
2025-04-22	21.400	22.000	21.400	21.600	19.881	24,318
2025-04-21	21.500	22.350	21.350	22.350	20.571	24,030
2025-04-18	22.200	22.300	21.550	22.100	20.341	6,691
2025-04-17	22.300	22.300	21.500	22.300	20.525	32,322
2025-04-16	21.750	22.350	21.750	22.350	20.571	6,010
2025-04-15	21.700	21.800	21.500	21.750	20.019	23,572
2025-04-14	21.650	21.700	21.100	21.650	19.927	18,018
2025-04-11	21.500	21.800	20.750	21.650	19.927	4,390
2025-04-10	19.900	22.600	19.900	21.800	20.065	35,958
2025-04-09	20.700	20.700	19.600	19.900	18.316	80,488
2025-04-08	20.000	20.900	19.900	20.700	19.052	81,034
2025-04-07	22.400	22.400	19.100	20.000	18.408	135,071
2025-04-02	22.650	22.700	22.500	22.700	20.893	12,175
2025-04-01	21.750	22.650	21.600	22.600	20.801	41,626
2025-03-31	22.700	22.700	21.100	21.750	20.019	43,746
2025-03-28	22.700	22.700	22.050	22.700	20.893	16,565
2025-03-27	22.900	22.900	22.050	22.700	20.893	12,874
2025-03-26	23.200	23.200	22.500	23.000	21.169	18,951
2025-03-25	23.200	23.200	22.900	23.100	21.261	4,658
2025-03-24	22.900	23.200	22.800	23.200	21.353	45,178
2025-03-21	23.000	23.000	22.400	23.000	21.169	23,451
2025-03-20	22.950	23.050	22.500	22.950	21.123	26,111
2025-03-19	23.000	23.000	22.350	22.800	20.985	8,203
2025-03-18	23.000	23.000	22.350	23.000	21.169	17,652
2025-03-17	22.600	23.050	22.400	22.950	21.123	29,525
2025-03-14	23.000	23.000	22.500	23.000	21.169	27,784
2025-03-13	23.250	23.700	22.100	22.950	21.123	53,672
2025-03-12	23.650	23.750	22.600	23.200	21.353	96,764
2025-03-11	22.750	23.100	22.600	23.100	21.261	92,810
2025-03-10	21.850	23.000	21.850	22.700	20.893	54,494
2025-03-07	22.100	22.100	21.300	21.850	20.111	81,027
2025-03-06	21.700	22.150	21.200	21.800	20.065	126,166
2025-03-05	21.600	21.700	21.200	21.700	19.973	72,617
2025-03-04	20.900	21.650	20.850	21.650	19.927	10,550
2025-03-03	21.550	22.100	21.000	21.650	19.927	157,117
2025-02-27	21.250	21.750	21.050	21.750	20.019	28,998
2025-02-26	22.500	22.800	21.000	21.350	19.651	417,782
2025-02-25	23.250	23.300	22.900	23.300	21.445	11,117
2025-02-24	23.300	23.300	23.000	23.100	21.261	25,002
2025-02-21	23.250	23.250	22.900	23.150	21.307	30,552
2025-02-20	23.300	23.300	22.800	22.800	20.985	8,533
2025-02-19	23.250	23.300	22.500	23.250	21.399	24,103
2025-02-18	22.900	23.300	22.900	22.900	21.077	6,601
2025-02-17	23.700	23.700	22.900	23.300	21.445	14,400
2025-02-14	23.300	23.650	23.050	23.200	21.353	43,452
2025-02-13	23.300	23.300	22.550	22.550	20.755	635
2025-02-12	22.550	23.250	22.550	23.250	21.399	1,215
2025-02-11	22.900	22.900	22.550	22.600	20.801	2,302
2025-02-10	23.300	23.300	22.800	22.800	20.985	19,999
2025-02-07	23.600	23.600	23.000	23.200	21.353	59,126
2025-02-06	22.800	23.500	22.800	23.500	21.629	22,537
2025-02-05	22.300	22.700	22.000	22.700	20.893	10,395

← NewerPage 7 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.