Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	47.600	48.850	46.900	48.600	48.600	263,000
2024-05-09	48.700	48.950	46.900	47.550	47.550	337,000
2024-05-08	49.150	49.600	47.450	48.700	48.700	585,000
2024-05-07	49.300	49.950	47.850	49.100	49.100	415,000
2024-05-06	47.100	49.900	46.400	49.300	49.300	501,000
2024-05-03	45.500	46.350	44.950	46.150	46.150	577,000
2024-05-02	43.850	45.950	43.350	45.300	45.300	229,000
2024-04-30	44.900	45.900	43.550	44.400	44.400	343,000
2024-04-29	43.700	46.750	43.700	44.700	44.700	398,000
2024-04-26	42.550	43.200	42.500	43.150	43.150	245,000
2024-04-25	41.100	42.450	41.100	42.450	42.450	166,000
2024-04-24	41.000	41.800	41.000	41.750	41.750	74,000
2024-04-23	41.100	41.900	41.050	41.200	41.200	99,000
2024-04-22	41.500	41.850	40.400	41.100	41.100	74,000
2024-04-19	41.700	42.400	40.000	41.500	41.500	167,000
2024-04-18	41.000	41.950	41.000	41.700	41.700	109,000
2024-04-17	42.000	42.500	41.300	41.450	41.450	149,000
2024-04-16	41.000	41.850	39.850	40.950	40.950	129,000
2024-04-15	40.500	43.750	39.750	41.000	41.000	409,000
2024-04-12	39.950	40.450	39.850	40.300	40.300	60,000
2024-04-11	40.200	40.700	39.700	40.150	40.150	106,000
2024-04-10	40.400	40.500	39.900	40.050	40.050	74,000
2024-04-09	40.650	40.650	39.100	40.250	40.250	234,000
2024-04-08	39.900	39.900	39.500	39.750	39.750	123,000
2024-04-03	39.000	39.350	38.950	39.100	39.100	66,000
2024-04-02	39.000	39.150	38.650	39.100	39.100	55,000
2024-04-01	38.700	39.250	38.600	38.600	38.600	106,000
2024-03-29	38.450	38.850	38.400	38.500	38.500	72,000
2024-03-28	40.700	41.250	38.500	38.550	38.550	273,000
2024-03-27	41.000	42.500	40.450	40.800	40.800	443,000
2024-03-26	37.400	37.400	37.400	37.400	37.400	718,465
2024-03-25	37.400	37.400	37.400	37.400	37.400	94,080
2024-03-22	37.550	37.900	37.200	37.400	37.400	94,000
2024-03-21	38.700	38.700	36.900	37.550	37.550	180,000
2024-03-20	38.350	38.350	38.350	38.350	38.350	123,000
2024-03-19	38.500	38.700	38.300	38.350	38.350	91,000
2024-03-18	38.250	38.250	38.250	38.250	38.250	159,058
2024-03-15	38.200	38.450	37.800	38.250	38.250	139,000
2024-03-14	38.500	38.550	38.100	38.250	38.250	127,000
2024-03-13	38.100	38.800	37.900	38.200	38.200	162,000
2024-03-12	38.000	38.650	37.550	38.000	38.000	193,000
2024-03-11	38.450	39.900	37.700	38.000	38.000	449,000
2024-03-08	40.300	40.850	38.300	38.600	38.600	505,000
2024-03-07	38.750	40.900	38.650	39.950	39.950	675,000
2024-03-06	36.500	38.700	36.150	38.350	38.350	844,000
2024-03-05	35.950	37.500	35.100	36.700	36.700	1,063,000
2024-03-04	33.200	35.950	33.200	35.950	35.950	795,000
2024-03-01	30.850	33.300	30.800	32.700	32.700	290,000
2024-02-29	30.950	31.000	30.650	30.700	30.700	93,000
2024-02-27	31.050	31.100	30.550	30.600	30.600	70,000
2024-02-26	31.350	31.350	31.150	31.150	31.150	27,000
2024-02-23	31.900	31.950	31.250	31.550	31.550	86,000
2024-02-22	32.800	32.900	31.600	31.950	31.950	122,000
2024-02-21	32.300	32.450	32.050	32.350	32.350	30,000
2024-02-20	31.900	32.500	31.850	32.300	32.300	40,000
2024-02-19	31.450	32.200	31.450	31.700	31.700	81,000
2024-02-16	31.050	32.800	31.050	31.400	31.400	29,000
2024-02-15	31.200	31.250	31.000	31.250	31.250	62,000
2024-02-05	31.200	31.300	31.050	31.300	31.300	22,000
2024-02-02	31.200	31.450	31.050	31.050	31.050	18,000

← NewerPage 11 of 21 · 1,224 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.