Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.250	18.950	18.200	18.800	18.800	113,469
2026-10-19	19.100	19.150	18.200	18.650	18.650	199,770
2026-10-16	18.800	20.600	18.400	19.800	19.800	532,659
2026-10-15	20.400	20.700	18.200	18.600	18.600	1,456,537
2026-10-14	22.000	22.400	20.650	20.850	20.850	871,506
2026-10-13	23.100	23.100	21.350	22.350	22.350	783,246
2026-10-12	23.150	23.150	22.100	23.000	23.000	543,040
2026-10-08	23.650	24.200	21.150	23.800	23.800	1,229,429
2026-10-07	25.500	25.500	23.650	24.000	24.000	354,561
2026-10-06	29.050	30.100	24.400	25.050	25.050	818,816
2026-10-05	32.550	32.550	29.500	30.000	30.000	172,814
2026-10-02	32.500	32.550	31.000	32.550	32.550	114,219
2026-10-01	32.050	32.300	31.350	31.700	31.700	41,604
2026-09-30	30.650	32.150	30.650	32.150	32.150	6,263
2026-09-29	32.200	32.200	30.800	31.000	31.000	12,101
2026-09-24	32.000	33.000	31.800	32.150	32.150	201,908
2026-09-23	32.000	32.000	30.600	31.900	31.900	23,101
2026-09-22	31.350	32.350	30.700	31.500	31.500	46,241
2026-09-21	32.500	32.500	31.800	32.100	32.100	19,323
2026-09-18	32.350	32.400	31.000	32.400	32.400	7,120
2026-09-17	32.200	32.500	31.850	32.200	32.200	7,824
2026-09-16	32.500	32.600	32.500	32.600	32.600	6,000
2026-09-15	32.500	32.500	31.350	31.500	31.500	39,810
2026-09-14	34.000	34.000	31.500	31.500	31.500	18,819
2026-09-11	34.000	34.000	31.000	33.650	33.650	139,613
2026-09-10	33.900	34.000	32.800	34.000	34.000	12,103
2026-09-09	33.900	33.900	32.500	33.900	33.900	43,844
2026-09-08	35.000	35.000	33.000	33.300	33.300	58,485
2026-09-07	35.000	35.000	34.000	34.650	34.650	9,597
2026-09-04	34.650	34.700	33.700	34.000	34.000	17,502
2026-09-03	35.250	35.400	34.000	34.650	34.650	32,204
2026-09-02	35.500	35.500	34.400	35.150	35.150	10,037
2026-09-01	33.450	35.750	33.450	34.900	34.900	50,317
2026-08-31	35.150	35.150	33.500	33.500	33.500	18,521
2026-08-28	35.000	35.150	35.000	35.150	35.150	5,101
2026-08-27	35.000	35.000	33.500	33.500	33.500	24,401
2026-08-26	33.450	35.000	33.350	35.000	35.000	34,388
2026-08-25	35.000	35.050	34.500	35.050	35.050	24,436
2026-08-24	35.000	35.000	33.500	34.100	34.100	31,403
2026-08-21	34.650	34.800	33.700	34.800	34.800	3,003
2026-08-20	34.650	34.700	33.300	34.700	34.700	9,301
2026-08-19	35.000	35.000	33.300	33.700	33.700	12,401
2026-08-18	35.000	35.250	33.650	33.650	33.650	6,580
2026-08-17	35.000	35.150	33.700	33.700	33.700	14,778
2026-08-14	35.150	35.150	33.850	34.150	34.150	58,802
2026-08-13	35.400	35.400	33.850	33.900	33.900	17,454
2026-08-12	35.400	35.400	34.200	35.400	35.400	32,305
2026-08-11	35.750	35.800	34.200	35.250	35.250	49,574
2026-08-10	35.800	36.150	34.700	35.750	35.750	70,869
2026-08-07	35.150	38.100	34.350	35.800	35.800	276,690
2026-08-06	35.150	35.700	34.200	35.000	35.000	75,295
2026-08-05	36.000	36.000	33.350	34.400	34.400	326,363
2026-08-04	34.250	35.000	33.450	34.650	34.650	16,202
2026-08-03	33.850	35.500	33.500	34.000	34.000	91,530
2026-07-31	36.150	36.150	33.850	34.000	34.000	24,918
2026-07-30	32.450	37.350	31.700	36.150	36.150	605,654
2026-07-29	35.000	35.700	31.200	34.150	34.150	256,804
2026-07-28	31.000	34.700	31.000	34.550	34.550	750,267
2026-07-27	33.150	33.200	31.000	31.700	31.700	126,300
2026-07-24	30.400	32.900	30.400	32.900	32.900	309,290

Page 1 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.