Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.400	23.400	22.900	23.300	21.445	16,773
2024-10-29	24.100	24.100	23.500	23.500	21.629	12,331
2024-10-28	23.500	24.000	23.500	23.700	21.813	3,075
2024-10-25	23.600	24.100	23.600	24.000	22.090	5,001
2024-10-24	23.700	23.700	23.700	23.700	21.813	0
2024-10-23	23.800	23.800	23.600	23.700	21.813	10,342
2024-10-22	23.700	23.800	23.700	23.800	21.906	9,233
2024-10-21	24.100	24.100	24.100	24.100	22.182	140
2024-10-18	24.000	24.500	23.700	23.900	21.998	15,455
2024-10-17	24.200	24.200	23.800	23.800	21.906	6,151
2024-10-16	23.900	24.500	23.800	24.000	22.090	22,296
2024-10-15	23.600	24.300	23.600	23.800	21.906	18,035
2024-10-14	24.200	24.200	23.600	23.600	21.721	4,185
2024-10-11	23.650	24.100	23.550	24.000	22.090	26,260
2024-10-09	24.500	24.500	24.000	24.000	22.090	12,151
2024-10-08	23.900	24.300	23.900	24.000	22.090	26,230
2024-10-07	24.400	24.400	24.400	24.400	22.458	251
2024-10-04	24.700	24.700	24.000	24.000	22.090	10,125
2024-10-01	24.200	24.200	24.200	24.200	22.274	19,155
2024-09-30	24.500	24.500	23.300	23.900	21.998	44,116
2024-09-27	23.550	24.500	23.300	23.900	21.998	24,644
2024-09-26	23.550	23.550	23.000	23.100	21.261	32,248
2024-09-25	22.900	23.550	22.900	23.550	21.675	19,266
2024-09-24	23.400	23.700	23.350	23.600	21.721	21,257
2024-09-23	23.700	24.000	23.400	23.900	21.998	51,310
2024-09-20	23.750	24.200	23.750	24.100	22.182	3,855
2024-09-19	23.900	24.100	23.900	24.100	22.182	8,070
2024-09-18	24.600	24.600	23.900	24.100	22.182	32,955
2024-09-16	27.100	27.100	23.850	24.100	22.182	192,199
2024-09-13	27.850	28.900	27.700	28.300	22.190	97,226
2024-09-12	27.100	27.900	27.100	27.800	21.798	104,748
2024-09-11	27.200	27.200	26.800	27.000	21.170	27,314
2024-09-10	26.500	27.400	26.350	26.750	20.974	60,523
2024-09-09	26.700	26.700	26.300	26.450	20.739	36,978
2024-09-06	27.000	27.000	26.300	26.700	20.935	88,451
2024-09-05	27.300	27.300	26.900	27.000	21.170	36,576
2024-09-04	27.350	27.350	26.900	27.000	21.170	3,622
2024-09-03	27.900	28.000	26.550	26.750	20.974	187,577
2024-09-02	28.600	28.600	27.850	28.600	22.425	20,908
2024-08-30	28.600	28.600	27.850	28.600	22.425	34,713
2024-08-29	28.100	28.100	27.800	27.900	21.876	12,753
2024-08-28	27.900	28.600	27.850	28.600	22.425	8,051
2024-08-27	28.100	28.150	27.900	28.050	21.994	18,580
2024-08-26	28.100	28.100	28.000	28.000	21.954	5,825
2024-08-23	27.900	28.000	27.800	27.900	21.876	206,296
2024-08-22	28.500	28.600	27.900	27.900	21.876	101,478
2024-08-21	28.800	28.800	28.000	28.600	22.425	56,877
2024-08-20	28.600	29.100	28.300	28.500	22.346	63,031
2024-08-19	28.500	29.200	28.300	28.400	22.268	40,034
2024-08-16	28.100	28.400	27.900	28.000	21.954	28,129
2024-08-15	27.300	28.000	27.300	28.000	21.954	15,012
2024-08-14	27.200	27.500	26.900	27.100	21.249	58,850
2024-08-13	26.800	26.800	26.150	26.150	20.504	7,079
2024-08-12	26.300	26.300	26.200	26.300	20.622	11,205
2024-08-09	26.000	26.000	26.000	26.000	20.386	8,789
2024-08-08	25.500	26.400	25.500	26.000	20.386	20,358
2024-08-07	26.000	26.400	25.800	26.400	20.700	6,960
2024-08-06	26.000	26.000	26.000	26.000	20.386	115
2024-08-05	26.250	26.250	25.400	25.600	20.073	40,352
2024-08-02	27.000	27.900	26.800	27.500	21.562	37,532

← NewerPage 9 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.