Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	28.000	28.300	28.000	28.300	28.300	12,000
2023-11-08	28.100	28.150	28.100	28.100	28.100	7,000
2023-11-07	28.300	28.300	28.100	28.100	28.100	13,000
2023-11-06	28.200	28.300	28.050	28.300	28.300	12,000
2023-11-03	28.150	28.300	28.150	28.300	28.300	14,000
2023-11-02	28.200	28.600	28.000	28.600	28.600	13,000
2023-11-01	28.700	28.700	28.100	28.100	28.100	14,000
2023-10-31	28.900	28.900	28.250	28.700	28.700	16,000
2023-10-30	28.300	28.800	28.250	28.800	28.800	6,000
2023-10-27	28.250	28.500	28.200	28.200	28.200	12,000
2023-10-26	28.500	28.600	28.250	28.250	28.250	8,000
2023-10-25	28.150	28.500	28.150	28.500	28.500	11,000
2023-10-24	28.150	28.150	28.100	28.150	28.150	83,000
2023-10-23	28.000	28.100	28.000	28.100	28.100	4,000
2023-10-20	28.000	28.200	28.000	28.150	28.150	57,000
2023-10-19	27.800	28.200	27.800	28.000	28.000	6,000
2023-10-18	29.850	29.850	27.900	28.250	28.250	62,000
2023-10-17	27.900	27.950	27.400	27.850	27.850	24,000
2023-10-16	28.750	28.750	28.000	28.300	28.300	7,000
2023-10-13	28.700	28.700	27.950	28.100	28.100	11,000
2023-10-12	28.050	28.850	28.000	28.600	28.600	23,000
2023-10-11	28.100	28.400	28.000	28.400	28.400	22,000
2023-10-06	29.000	29.000	28.400	28.400	28.400	23,000
2023-10-05	28.900	29.100	28.900	29.100	29.100	8,000
2023-10-04	29.300	29.300	28.900	28.900	28.900	36,000
2023-10-03	29.350	29.350	29.350	29.350	29.350	1,000
2023-10-02	29.300	29.700	29.250	29.250	29.250	17,000
2023-09-28	30.000	30.000	29.700	29.700	29.700	5,000
2023-09-27	30.300	30.300	30.000	30.200	30.200	11,000
2023-09-26	30.300	30.350	30.250	30.350	30.350	11,000
2023-09-25	30.350	30.400	30.300	30.400	30.400	16,000
2023-09-22	30.350	30.350	30.350	30.350	30.350	21,000
2023-09-21	30.350	30.450	30.250	30.450	30.450	60,000
2023-09-20	30.350	30.350	30.000	30.350	30.350	126,000
2023-09-19	30.450	30.750	30.350	30.350	30.350	7,000
2023-09-18	30.250	30.250	30.200	30.200	30.200	20,000
2023-09-15	30.250	30.250	30.250	30.250	30.250	0
2023-09-14	30.100	30.250	30.100	30.250	30.250	9,000
2023-09-13	30.050	30.450	30.000	30.100	30.100	12,000
2023-09-12	30.050	30.150	30.050	30.100	30.100	4,000
2023-09-11	30.100	30.100	30.100	30.100	30.100	5,000
2023-09-08	30.100	30.200	30.100	30.100	30.100	8,000
2023-09-07	29.600	31.450	29.200	31.450	31.450	19,000
2023-09-06	30.450	30.450	30.450	30.450	30.450	1,000
2023-09-05	29.600	30.000	29.600	29.900	29.900	11,000
2023-09-04	29.900	30.000	29.500	30.000	30.000	11,000
2023-09-01	29.900	29.900	29.900	29.900	29.900	3,000
2023-08-31	30.000	30.000	30.000	30.000	30.000	5,000
2023-08-30	29.800	30.050	29.800	30.050	30.050	25,000
2023-08-29	30.200	30.550	30.150	30.150	30.150	6,000
2023-08-28	30.400	30.400	30.100	30.100	30.100	3,000
2023-08-25	30.400	30.400	30.400	30.400	30.400	0
2023-08-24	30.800	30.800	30.400	30.400	30.400	7,000
2023-08-23	31.050	31.050	30.000	30.800	30.800	25,000
2023-08-22	31.050	31.050	31.050	31.050	31.050	4,000
2023-08-21	31.550	31.550	31.050	31.050	31.050	15,000
2023-08-18	31.700	31.700	31.700	31.700	31.700	0
2023-08-17	31.900	31.900	31.600	31.700	31.700	6,000
2023-08-16	31.850	31.850	31.800	31.850	31.850	10,000
2023-08-15	31.800	32.000	31.800	31.950	31.950	63,000

← NewerPage 13 of 21 · 1,221 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.