Chernan Metal Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 47.050 | 47.250 | 41.200 | 41.400 | 41.400 | 373,000 |
| 2024-08-02 | 45.350 | 46.150 | 44.200 | 44.900 | 44.900 | 322,000 |
| 2024-08-01 | 46.150 | 46.500 | 44.450 | 45.200 | 45.200 | 761,000 |
| 2024-07-31 | 44.950 | 46.500 | 44.700 | 45.800 | 45.800 | 984,000 |
| 2024-07-30 | 42.900 | 44.600 | 40.950 | 44.600 | 44.600 | 1,085,000 |
| 2024-07-29 | 41.250 | 42.950 | 40.000 | 41.950 | 41.950 | 1,254,000 |
| 2024-07-26 | 39.600 | 40.500 | 38.900 | 39.050 | 39.050 | 40,000 |
| 2024-07-25 | 39.400 | 39.400 | 39.400 | 39.400 | 39.400 | 0 |
| 2024-07-24 | 39.400 | 39.400 | 39.400 | 39.400 | 39.400 | 0 |
| 2024-07-23 | 39.250 | 39.850 | 38.550 | 39.400 | 39.400 | 117,000 |
| 2024-07-22 | 38.700 | 39.150 | 37.750 | 38.550 | 38.550 | 72,000 |
| 2024-07-19 | 40.150 | 40.150 | 38.750 | 38.750 | 38.750 | 83,000 |
| 2024-07-18 | 39.450 | 39.950 | 38.800 | 39.750 | 39.750 | 99,000 |
| 2024-07-17 | 40.200 | 40.750 | 39.500 | 39.800 | 39.800 | 82,000 |
| 2024-07-16 | 40.250 | 40.300 | 39.650 | 40.000 | 40.000 | 132,000 |
| 2024-07-15 | 40.250 | 40.800 | 39.750 | 40.200 | 40.200 | 114,000 |
| 2024-07-12 | 41.750 | 41.750 | 39.950 | 40.400 | 40.400 | 214,000 |
| 2024-07-11 | 41.400 | 41.850 | 41.000 | 41.550 | 41.550 | 78,000 |
| 2024-07-10 | 41.400 | 41.950 | 41.050 | 41.550 | 41.550 | 60,000 |
| 2024-07-09 | 43.100 | 43.650 | 41.000 | 41.300 | 41.300 | 191,000 |
| 2024-07-08 | 41.750 | 44.850 | 41.700 | 42.500 | 42.500 | 464,000 |
| 2024-07-05 | 41.200 | 41.450 | 40.750 | 41.100 | 41.100 | 83,000 |
| 2024-07-04 | 40.950 | 41.400 | 40.450 | 40.850 | 40.850 | 92,000 |
| 2024-07-03 | 40.750 | 41.350 | 39.950 | 40.900 | 40.900 | 130,000 |
| 2024-07-02 | 41.250 | 41.450 | 40.500 | 40.900 | 40.900 | 79,000 |
| 2024-07-01 | 41.700 | 42.350 | 41.000 | 41.400 | 41.400 | 142,000 |
| 2024-06-28 | 41.700 | 42.750 | 41.000 | 41.900 | 41.900 | 192,000 |
| 2024-06-27 | 39.850 | 41.850 | 39.850 | 41.700 | 41.700 | 174,000 |
| 2024-06-26 | 40.050 | 40.150 | 39.600 | 39.950 | 39.950 | 61,000 |
| 2024-06-25 | 39.950 | 39.950 | 39.100 | 39.950 | 39.950 | 82,000 |
| 2024-06-24 | 39.850 | 40.200 | 39.750 | 39.750 | 39.750 | 41,000 |
| 2024-06-21 | 39.850 | 40.250 | 39.300 | 39.850 | 39.850 | 72,000 |
| 2024-06-20 | 39.300 | 40.300 | 39.300 | 39.850 | 39.850 | 78,000 |
| 2024-06-19 | 40.500 | 40.800 | 39.450 | 39.700 | 39.700 | 170,000 |
| 2024-06-18 | 40.900 | 40.900 | 39.600 | 40.500 | 40.500 | 229,000 |
| 2024-06-17 | 40.250 | 41.450 | 40.250 | 40.600 | 40.600 | 64,000 |
| 2024-06-14 | 41.150 | 42.250 | 40.150 | 40.250 | 40.250 | 239,000 |
| 2024-06-13 | 41.000 | 42.350 | 40.700 | 41.600 | 41.600 | 157,000 |
| 2024-06-12 | 41.500 | 42.800 | 40.250 | 41.450 | 41.450 | 360,000 |
| 2024-06-11 | 43.650 | 45.000 | 41.650 | 42.250 | 42.250 | 518,000 |
| 2024-06-07 | 40.300 | 43.700 | 39.850 | 43.700 | 43.700 | 627,000 |
| 2024-06-06 | 40.450 | 40.950 | 38.800 | 39.750 | 39.750 | 383,000 |
| 2024-06-05 | 39.500 | 40.200 | 39.100 | 40.100 | 40.100 | 173,000 |
| 2024-06-04 | 40.000 | 40.200 | 38.700 | 39.600 | 39.600 | 247,000 |
| 2024-06-03 | 43.000 | 43.000 | 39.450 | 39.700 | 39.700 | 1,414,000 |
| 2024-05-31 | 46.750 | 46.950 | 43.000 | 43.800 | 43.800 | 656,000 |
| 2024-05-30 | 47.050 | 47.500 | 46.300 | 46.400 | 46.400 | 220,000 |
| 2024-05-29 | 47.850 | 48.400 | 47.450 | 47.500 | 47.500 | 308,000 |
| 2024-05-28 | 48.100 | 49.300 | 47.500 | 48.100 | 48.100 | 615,000 |
| 2024-05-27 | 48.700 | 48.700 | 47.750 | 48.300 | 48.300 | 805,000 |
| 2024-05-24 | 47.750 | 48.600 | 47.450 | 47.700 | 47.700 | 434,000 |
| 2024-05-23 | 47.400 | 48.150 | 46.850 | 47.400 | 47.400 | 217,000 |
| 2024-05-22 | 46.750 | 48.300 | 46.750 | 47.400 | 47.400 | 144,000 |
| 2024-05-21 | 47.500 | 47.500 | 46.600 | 46.600 | 46.600 | 79,000 |
| 2024-05-20 | 48.500 | 48.500 | 47.250 | 47.400 | 47.400 | 126,000 |
| 2024-05-17 | 48.400 | 48.500 | 47.000 | 48.250 | 48.250 | 179,000 |
| 2024-05-16 | 46.800 | 47.950 | 46.000 | 47.650 | 47.650 | 258,000 |
| 2024-05-15 | 46.150 | 46.350 | 45.300 | 46.000 | 46.000 | 231,000 |
| 2024-05-14 | 47.800 | 47.800 | 45.500 | 45.750 | 45.750 | 422,000 |
| 2024-05-13 | 48.700 | 48.750 | 47.100 | 47.800 | 47.800 | 254,000 |
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.