Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	21.850	22.300	21.650	21.800	20.065	14,718
2025-02-03	21.500	21.850	20.800	21.850	20.111	2,179
2025-01-22	21.500	22.400	20.900	21.500	19.789	25,140
2025-01-21	20.600	21.450	20.600	21.450	19.743	79,271
2025-01-20	21.550	21.900	20.700	20.900	19.236	70,496
2025-01-17	21.100	21.100	20.800	21.000	19.328	116,799
2025-01-16	21.200	21.600	20.850	21.000	19.328	106,342
2025-01-15	22.150	22.150	20.750	21.900	20.157	145,170
2025-01-14	23.200	23.200	22.550	22.800	20.985	17,150
2025-01-13	22.550	22.900	22.300	22.700	20.893	29,938
2025-01-10	23.200	23.200	22.550	22.700	20.893	5,950
2025-01-09	23.100	23.700	22.800	23.000	21.169	25,275
2025-01-08	23.200	23.700	23.100	23.200	21.353	10,909
2025-01-07	23.450	23.650	23.300	23.650	21.767	9,000
2025-01-06	24.000	24.000	23.450	23.600	21.721	13,862
2025-01-03	22.800	23.700	22.800	23.700	21.813	1,607
2025-01-02	23.700	23.700	21.900	23.700	21.813	40,063
2024-12-31	23.000	25.650	22.550	23.500	21.629	121,611
2024-12-30	21.900	22.900	21.900	22.900	21.077	23,371
2024-12-27	21.400	21.900	21.400	21.900	20.157	6,100
2024-12-26	21.000	21.800	21.000	21.600	19.881	23,990
2024-12-25	21.200	21.200	21.200	21.200	19.512	0
2024-12-24	21.200	21.200	21.200	21.200	19.512	250
2024-12-23	21.900	21.900	21.500	21.600	19.881	22,894
2024-12-20	21.900	21.900	21.350	21.350	19.651	5,271
2024-12-19	21.400	21.900	21.400	21.700	19.973	14,001
2024-12-18	21.200	21.600	21.200	21.500	19.789	36,905
2024-12-17	21.300	21.600	21.300	21.350	19.651	22,250
2024-12-16	21.600	21.900	21.500	21.900	20.157	4,100
2024-12-13	21.600	21.600	21.200	21.200	19.512	6,110
2024-12-12	21.100	21.900	21.100	21.350	19.651	13,847
2024-12-11	21.100	21.900	21.100	21.900	20.157	300
2024-12-10	21.200	21.900	21.200	21.900	20.157	14,150
2024-12-09	21.200	21.500	21.200	21.200	19.512	4,651
2024-12-06	21.500	21.900	21.500	21.700	19.973	1,629
2024-12-05	21.900	21.900	21.900	21.900	20.157	0
2024-12-04	21.800	21.900	21.500	21.900	20.157	12,360
2024-12-03	21.900	21.900	21.900	21.900	20.157	0
2024-12-02	21.500	21.900	21.400	21.900	20.157	35,286
2024-11-29	21.700	21.800	21.400	21.500	19.789	44,051
2024-11-28	21.900	21.900	20.900	21.500	19.789	19,464
2024-11-27	21.000	22.000	21.000	22.000	20.249	151
2024-11-26	21.650	21.650	21.550	21.550	19.835	3,000
2024-11-25	21.900	22.000	21.500	21.900	20.157	5,196
2024-11-22	21.850	21.950	21.850	21.950	20.203	2,150
2024-11-21	21.600	21.850	21.600	21.850	20.111	6,725
2024-11-20	22.000	22.000	22.000	22.000	20.249	0
2024-11-19	21.400	22.100	21.400	22.000	20.249	29,957
2024-11-18	21.900	21.900	21.500	21.800	20.065	19,100
2024-11-15	21.850	22.250	21.500	21.850	20.111	7,952
2024-11-14	21.700	22.000	21.500	21.750	20.019	43,521
2024-11-13	22.650	22.650	21.900	21.900	20.157	18,318
2024-11-12	22.500	22.700	21.700	22.000	20.249	35,817
2024-11-11	22.850	22.900	22.800	22.800	20.985	5,200
2024-11-08	22.700	22.800	22.600	22.800	20.985	13,451
2024-11-07	23.000	23.100	22.600	22.850	21.031	12,720
2024-11-06	22.700	22.950	22.700	22.950	21.123	11,140
2024-11-05	22.600	22.800	22.500	22.700	20.893	16,945
2024-11-04	23.000	23.000	22.600	22.600	20.801	20,858
2024-11-01	23.000	23.400	22.800	23.100	21.261	40,173

← NewerPage 8 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.