Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	31.000	31.200	30.850	31.200	31.200	30,000
2024-01-31	31.050	31.050	31.000	31.000	31.000	31,000
2024-01-30	31.200	31.200	31.000	31.050	31.050	36,000
2024-01-29	30.950	31.300	30.950	31.250	31.250	53,000
2024-01-26	31.500	31.500	31.000	31.000	31.000	45,000
2024-01-25	31.850	31.950	31.500	31.650	31.650	39,000
2024-01-24	31.400	31.800	31.300	31.700	31.700	98,000
2024-01-23	31.950	31.950	31.300	31.400	31.400	37,000
2024-01-22	31.300	32.100	31.300	31.550	31.550	39,000
2024-01-19	31.050	31.400	31.000	31.200	31.200	31,000
2024-01-18	31.500	31.500	30.650	31.450	31.450	58,000
2024-01-17	30.950	31.400	30.750	31.400	31.400	63,000
2024-01-16	31.850	31.850	30.950	30.950	30.950	59,000
2024-01-15	32.000	32.000	31.500	31.500	31.500	37,000
2024-01-12	32.800	32.800	31.300	31.400	31.400	251,000
2024-01-11	32.800	33.200	32.100	32.800	32.800	16,000
2024-01-10	33.250	34.400	32.750	32.750	32.750	52,000
2024-01-09	33.850	34.250	33.500	33.750	33.750	29,000
2024-01-08	34.350	34.350	33.950	33.950	33.950	360,000
2024-01-05	34.900	34.900	34.000	34.000	34.000	450,000
2024-01-04	34.300	35.000	34.050	34.100	34.100	384,000
2024-01-03	35.800	35.800	33.250	34.150	34.150	65,000
2024-01-02	35.900	35.900	35.550	35.600	35.600	5,000
2023-12-29	36.200	36.200	35.000	35.250	35.250	127,000
2023-12-28	37.800	37.850	35.800	35.800	35.800	112,000
2023-12-27	35.550	35.600	35.050	35.200	35.200	17,000
2023-12-26	34.100	36.250	33.900	35.350	35.350	226,000
2023-12-25	35.200	35.950	34.500	34.500	34.500	97,000
2023-12-22	36.050	36.050	34.950	35.200	35.200	112,000
2023-12-21	35.900	36.650	35.900	36.050	36.050	73,000
2023-12-20	36.800	37.350	36.300	36.500	36.500	83,000
2023-12-19	35.700	37.100	35.700	36.400	36.400	164,000
2023-12-18	36.700	38.000	35.550	35.700	35.700	190,000
2023-12-15	34.500	35.800	33.900	35.500	35.500	202,000
2023-12-14	35.000	35.600	34.000	34.200	34.200	148,000
2023-12-13	36.500	36.500	34.350	34.500	34.500	216,000
2023-12-12	33.900	36.800	33.900	35.450	35.450	466,000
2023-12-11	31.250	33.750	31.250	33.750	33.750	398,000
2023-12-08	28.250	30.800	28.200	30.700	30.700	125,000
2023-12-07	28.000	28.200	27.850	28.000	28.000	19,000
2023-12-06	28.200	28.200	27.800	27.950	27.950	21,000
2023-12-05	27.700	28.200	27.650	28.200	28.200	27,000
2023-12-04	27.750	28.000	27.650	27.850	27.850	20,000
2023-12-01	27.600	27.950	27.600	27.700	27.700	32,000
2023-11-30	27.800	28.200	27.700	27.800	27.800	43,000
2023-11-29	27.900	28.150	27.800	27.800	27.800	19,000
2023-11-28	28.450	28.450	28.050	28.050	28.050	4,000
2023-11-27	28.200	28.400	28.000	28.000	28.000	28,000
2023-11-24	28.150	28.700	28.150	28.400	28.400	13,000
2023-11-23	28.450	28.450	28.150	28.150	28.150	24,000
2023-11-22	28.300	28.500	28.300	28.400	28.400	9,000
2023-11-21	28.300	28.900	28.300	28.300	28.300	35,000
2023-11-20	28.200	28.300	28.100	28.300	28.300	16,000
2023-11-17	28.100	28.650	28.100	28.600	28.600	11,000
2023-11-16	28.350	28.350	28.100	28.100	28.100	16,000
2023-11-15	27.800	28.350	27.800	28.350	28.350	7,000
2023-11-14	28.000	28.000	27.800	27.800	27.800	6,000
2023-11-13	28.050	28.050	28.000	28.000	28.000	13,000
2023-11-10	28.250	28.250	28.050	28.050	28.050	5,000
2023-11-09	28.000	28.300	28.000	28.300	28.300	12,000

← NewerPage 12 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.