Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	31.800	31.900	31.800	31.800	31.800	23,000
2023-08-11	31.950	31.950	31.900	31.900	31.900	14,000
2023-08-10	32.000	32.300	31.950	31.950	31.950	24,000
2023-08-09	31.900	32.200	31.900	32.000	32.000	18,000
2023-08-08	32.000	32.000	31.750	31.900	31.900	17,000
2023-08-07	31.700	31.800	31.700	31.750	31.750	5,000
2023-08-04	31.550	32.000	31.500	31.800	31.800	72,000
2023-08-03	31.650	31.650	31.650	31.650	31.650	0
2023-08-02	31.650	32.000	31.650	31.650	31.650	32,000
2023-08-01	32.000	32.000	31.600	31.650	31.650	28,000
2023-07-31	31.600	32.000	31.600	31.650	31.650	18,000
2023-07-28	31.550	31.650	31.550	31.600	31.600	15,000
2023-07-27	31.700	31.700	31.450	31.650	31.650	39,000
2023-07-26	31.400	31.400	31.400	31.400	31.400	4,000
2023-07-25	31.250	31.650	31.200	31.350	31.350	46,000
2023-07-24	31.600	31.600	31.200	31.250	31.250	23,000
2023-07-21	31.700	31.700	31.600	31.600	31.600	3,000
2023-07-20	31.250	31.900	31.250	31.750	31.750	25,000
2023-07-19	31.150	31.150	31.150	31.150	31.150	23,000
2023-07-18	31.250	31.250	31.050	31.150	31.150	58,000
2023-07-17	31.250	31.350	31.250	31.350	31.350	25,000
2023-07-14	32.000	32.000	31.250	31.250	31.250	6,000
2023-07-13	31.150	31.450	31.150	31.450	31.450	53,000
2023-07-12	31.600	31.600	31.200	31.200	31.200	36,000
2023-07-11	31.900	32.000	31.200	31.600	31.600	176,000
2023-07-10	31.900	31.900	31.600	31.600	31.600	54,000
2023-07-07	31.100	31.450	31.100	31.100	31.100	38,000
2023-07-06	31.650	31.950	31.100	31.100	31.100	21,000
2023-07-05	33.000	33.000	31.450	31.650	31.650	57,000
2023-07-04	31.000	32.300	31.000	32.000	32.000	126,000
2023-07-03	31.050	31.600	31.000	31.000	31.000	51,000
2023-06-30	31.150	31.400	30.800	31.050	31.050	44,000
2023-06-29	32.100	32.100	31.450	31.450	31.450	17,000
2023-06-28	32.450	34.350	32.450	32.500	32.500	46,000
2023-06-27	31.500	33.100	31.500	32.450	32.450	21,000
2023-06-26	31.150	31.850	31.150	31.500	31.500	19,000
2023-06-21	31.200	31.200	31.150	31.150	31.150	15,000
2023-06-20	31.300	31.500	31.000	31.150	31.150	25,000
2023-06-19	31.600	32.000	31.250	31.300	31.300	47,000
2023-06-16	33.200	33.200	31.600	31.600	31.600	18,000
2023-06-15	33.250	33.250	32.200	33.200	33.200	20,000
2023-06-14	34.000	34.450	33.250	33.250	33.250	8,000
2023-06-13	32.850	34.150	32.850	34.150	34.150	12,000
2023-06-12	31.650	34.200	31.150	34.200	34.200	44,000
2023-06-09	33.400	33.400	31.650	31.650	31.650	16,000
2023-06-08	34.000	34.000	33.500	33.500	33.500	9,000
2023-06-07	35.200	35.200	34.800	34.800	34.800	9,000
2023-06-06	35.450	35.900	35.450	35.850	35.850	12,000
2023-06-05	34.100	36.000	34.100	35.450	35.450	58,000
2023-06-02	32.400	35.200	32.000	35.200	35.200	39,000
2023-06-01	32.000	32.900	31.850	32.000	32.000	17,000
2023-05-31	32.350	32.350	32.000	32.000	32.000	6,000
2023-05-30	33.750	33.800	32.750	33.200	33.200	15,000
2023-05-29	31.150	34.000	31.150	34.000	34.000	35,000
2023-05-26	31.050	31.150	31.050	31.150	31.150	5,000
2023-05-25	31.300	31.300	31.050	31.050	31.050	12,000
2023-05-24	31.950	31.950	31.150	31.150	31.150	12,000
2023-05-23	31.300	31.400	31.300	31.400	31.400	13,000
2023-05-22	31.550	31.550	30.900	31.150	31.150	22,000
2023-05-19	31.550	31.550	30.100	30.900	30.900	18,000

← NewerPage 14 of 21 · 1,225 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.