Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	32.250	32.300	31.550	31.550	31.550	6,000
2023-05-17	31.950	31.950	31.950	31.950	31.950	2,000
2023-05-16	30.800	31.900	30.350	31.400	31.400	15,000
2023-05-15	31.450	32.250	31.300	31.300	31.300	9,000
2023-05-12	32.400	33.750	32.400	32.500	32.500	9,000
2023-05-11	32.850	32.850	32.050	32.400	32.400	34,000
2023-05-10	33.150	33.150	32.850	32.850	32.850	14,000
2023-05-09	33.200	33.200	33.150	33.150	33.150	25,000
2023-05-08	33.400	33.900	33.400	33.400	33.400	11,000
2023-05-05	33.350	33.500	33.250	33.400	33.400	8,000
2023-05-04	33.600	33.600	33.350	33.350	33.350	19,000
2023-05-03	34.500	34.500	33.700	33.700	33.700	12,082
2023-05-02	35.200	35.200	34.350	34.350	34.350	21,000
2023-04-28	34.700	35.400	34.600	35.300	35.300	8,000
2023-04-27	34.950	35.300	34.950	35.300	35.300	3,000
2023-04-26	34.950	34.950	34.950	34.950	34.950	2,000
2023-04-25	34.850	35.750	34.600	34.900	34.900	17,000
2023-04-24	35.450	35.450	34.250	34.850	34.850	9,000
2023-04-21	35.400	35.500	34.600	34.800	34.800	10,000
2023-04-20	35.700	36.000	35.600	35.750	35.750	18,000
2023-04-19	35.350	35.750	34.600	35.700	35.700	33,000
2023-04-18	35.600	36.200	35.000	35.350	35.350	37,000
2023-04-17	35.850	35.850	34.300	34.300	34.300	155,000
2023-04-14	34.850	35.850	34.400	35.850	35.850	118,000
2023-04-13	35.800	35.800	35.800	35.800	35.800	1,000
2023-04-12	35.050	35.700	35.000	35.700	35.700	15,000
2023-04-11	35.850	35.850	35.300	35.300	35.300	64,000
2023-04-10	36.700	37.350	35.700	36.600	36.600	192,000
2023-04-07	36.100	36.700	36.100	36.700	36.700	2,000
2023-04-06	36.600	36.600	35.750	36.300	36.300	10,000
2023-03-31	36.250	36.250	36.050	36.100	36.100	13,000
2023-03-30	36.400	37.000	36.100	36.950	36.950	9,000
2023-03-29	37.250	37.250	36.000	37.200	37.200	18,000
2023-03-28	36.200	36.750	36.200	36.500	36.500	5,000
2023-03-27	35.850	36.600	35.700	36.600	36.600	23,000
2023-03-24	36.300	36.300	36.000	36.000	36.000	54,000
2023-03-23	36.400	36.800	36.150	36.250	36.250	31,000
2023-03-22	37.100	37.100	36.200	36.900	36.900	35,000
2023-03-21	37.800	37.800	37.100	37.100	37.100	37,000
2023-03-20	37.350	37.850	37.200	37.850	37.850	10,000
2023-03-17	38.200	38.200	37.000	37.200	37.200	17,000
2023-03-16	37.050	37.450	36.450	37.350	37.350	20,000
2023-03-15	39.500	39.500	37.500	37.500	37.500	28,000
2023-03-14	39.350	39.400	39.050	39.300	39.300	6,000
2023-03-13	39.800	41.000	39.300	39.350	39.350	49,000
2023-03-10	38.150	41.400	38.150	41.400	41.400	29,000
2023-03-09	38.750	38.750	37.800	38.000	38.000	11,000
2023-03-08	38.850	38.850	37.250	38.300	38.300	28,000
2023-03-07	38.150	38.150	37.950	38.000	38.000	9,000
2023-03-06	37.700	38.150	37.250	37.850	37.850	25,000
2023-03-03	37.400	37.550	37.400	37.550	37.550	6,000
2023-03-02	37.600	37.600	37.150	37.150	37.150	14,000
2023-03-01	37.400	37.900	37.250	37.450	37.450	25,000
2023-02-24	37.850	37.850	37.000	37.350	37.350	21,000
2023-02-23	37.200	38.700	37.000	37.000	37.000	34,000
2023-02-22	37.100	37.100	37.100	37.100	37.100	1,000
2023-02-21	37.000	37.000	36.400	36.950	36.950	9,000
2023-02-20	36.500	37.350	36.400	36.800	36.800	18,000
2023-02-17	37.550	37.550	37.550	37.550	37.550	1,000
2023-02-16	37.100	37.350	36.900	37.350	37.350	17,000

← NewerPage 15 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.