Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.800	47.800	43.450	44.050	44.050	897,190
2026-10-15	48.700	48.700	46.250	46.900	46.900	748,000
2026-10-14	45.550	49.000	45.550	49.000	49.000	1,571,290
2026-10-13	46.400	47.400	44.500	45.600	45.600	780,218
2026-10-12	48.200	48.200	44.750	47.250	47.250	1,512,206
2026-10-08	43.900	47.050	43.200	47.050	47.050	1,149,026
2026-10-07	42.950	44.600	42.400	43.050	43.050	628,382
2026-10-06	41.250	42.150	40.700	42.100	42.100	341,000
2026-10-05	41.450	42.250	40.700	40.850	40.850	226,000
2026-10-02	40.700	41.250	40.200	41.150	41.150	208,000
2026-10-01	40.500	41.500	40.300	40.450	40.450	149,000
2026-09-30	40.100	40.800	40.000	40.500	40.500	143,000
2026-09-29	40.000	40.400	39.650	39.950	39.950	64,000
2026-09-24	40.000	40.800	40.000	40.150	40.150	96,035
2026-09-23	40.000	40.800	40.000	40.300	40.300	148,000
2026-09-22	41.050	41.050	39.300	39.900	39.900	156,069
2026-09-21	40.150	41.750	40.150	40.750	40.750	271,000
2026-09-18	40.600	40.850	39.550	40.150	40.150	155,000
2026-09-17	38.100	40.650	38.100	40.150	40.150	241,000
2026-09-16	36.800	38.200	36.800	38.050	38.050	88,300
2026-09-15	37.700	38.100	36.700	36.700	36.700	73,085
2026-09-14	38.600	39.400	38.000	38.600	38.600	99,000
2026-09-11	38.800	39.800	38.750	39.100	39.100	117,000
2026-09-10	39.450	39.650	38.500	39.050	39.050	85,543
2026-09-09	38.200	39.600	37.700	39.300	39.300	152,000
2026-09-08	37.900	38.050	37.700	37.900	37.900	46,000
2026-09-07	38.500	38.900	37.600	37.850	37.850	110,164
2026-09-04	37.350	38.850	37.350	38.500	38.500	142,000
2026-09-03	40.400	40.400	37.250	37.250	37.250	179,000
2026-09-02	40.950	41.200	40.200	40.300	40.300	211,000
2026-09-01	41.000	42.200	40.500	40.950	40.950	391,000
2026-08-31	43.350	44.800	40.650	40.900	40.900	990,100
2026-08-28	41.000	44.200	40.100	44.200	44.200	580,135
2026-08-27	40.100	41.650	39.900	40.850	40.850	337,000
2026-08-26	40.950	41.000	39.500	39.950	39.950	155,000
2026-08-25	38.600	39.800	37.200	39.800	39.800	182,000
2026-08-24	39.750	40.500	38.800	38.800	38.800	133,000
2026-08-21	39.850	40.350	39.050	39.700	39.700	223,000
2026-08-20	41.500	42.100	39.500	40.000	40.000	473,000
2026-08-19	38.800	42.650	38.750	41.250	41.250	650,040
2026-08-18	43.800	43.800	39.050	40.300	40.300	772,016
2026-08-17	36.550	39.900	36.200	39.900	39.900	314,034
2026-08-14	36.800	36.800	35.700	36.300	36.300	117,082
2026-08-13	37.300	37.300	36.150	36.250	36.250	215,000
2026-08-12	34.150	36.450	34.150	36.000	36.000	206,000
2026-08-11	33.800	34.150	33.300	34.150	34.150	72,000
2026-08-10	32.050	34.300	31.200	33.800	33.800	130,000
2026-08-07	32.100	32.100	31.000	31.200	31.200	21,000
2026-08-06	31.600	31.650	31.150	31.400	31.400	19,000
2026-08-05	32.400	32.400	31.400	31.650	31.650	31,000
2026-08-04	31.800	32.150	31.000	31.700	31.700	55,082
2026-08-03	31.600	32.450	31.300	31.800	31.800	14,999
2026-07-31	32.450	32.450	31.300	31.600	31.600	16,000
2026-07-30	31.900	31.900	31.100	31.650	31.650	25,000
2026-07-29	32.450	32.450	30.100	31.900	31.900	69,000
2026-07-28	32.350	32.900	31.800	32.250	32.250	30,000
2026-07-27	32.850	32.850	32.350	32.700	32.700	32,080
2026-07-24	32.150	33.150	32.150	32.900	32.900	20,094
2026-07-23	33.350	33.350	32.100	33.200	33.200	42,040
2026-07-22	33.350	33.900	32.350	32.800	32.800	34,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-28	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.