Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	37.100	37.350	36.900	37.350	37.350	17,000
2023-02-15	37.200	37.200	36.900	36.900	36.900	8,000
2023-02-14	37.450	38.300	36.600	36.750	36.750	34,000
2023-02-13	38.000	38.850	36.650	37.000	37.000	46,000
2023-02-10	38.000	38.000	37.250	37.500	37.500	17,000
2023-02-09	38.000	39.000	37.600	38.300	38.300	29,000
2023-02-08	39.650	39.650	37.950	38.800	38.800	13,000
2023-02-07	38.500	39.100	37.850	38.800	38.800	13,000
2023-02-06	39.000	39.850	38.050	38.500	38.500	14,000
2023-02-03	39.050	39.050	38.600	38.700	38.700	12,000
2023-02-02	38.500	39.050	38.300	38.600	38.600	11,000
2023-02-01	38.750	38.750	38.500	38.500	38.500	5,000
2023-01-31	37.450	38.450	37.000	37.900	37.900	30,000
2023-01-30	37.000	37.350	36.200	36.400	36.400	69,000
2023-01-17	36.750	37.650	36.600	37.350	37.350	19,000
2023-01-16	36.600	36.850	36.000	36.150	36.150	49,000
2023-01-13	38.150	38.200	36.900	36.900	36.900	22,000
2023-01-12	38.350	39.000	37.150	37.600	37.600	28,000
2023-01-11	38.800	38.800	38.150	38.300	38.300	26,000
2023-01-10	40.150	40.150	38.800	38.800	38.800	25,000
2023-01-09	39.600	40.300	39.200	39.950	39.950	30,000
2023-01-06	39.550	40.350	38.600	39.600	39.600	28,000
2023-01-05	39.500	40.450	39.000	39.550	39.550	51,000
2023-01-04	40.650	40.650	39.750	40.550	40.550	7,000
2023-01-03	40.800	41.700	39.800	40.250	40.250	40,000
2022-12-30	40.950	40.950	40.600	40.600	40.600	9,000
2022-12-29	41.450	41.450	39.750	40.050	40.050	38,000
2022-12-28	40.000	40.950	39.900	40.350	40.350	60,000
2022-12-27	39.750	40.550	39.700	39.900	39.900	19,000
2022-12-26	40.850	40.850	40.000	40.000	40.000	8,000
2022-12-23	40.650	40.650	39.650	40.000	40.000	19,000
2022-12-22	40.250	41.250	40.250	40.300	40.300	17,000
2022-12-21	41.100	41.100	40.100	40.600	40.600	22,000
2022-12-20	42.450	42.450	40.650	40.650	40.650	43,000
2022-12-19	41.900	41.900	40.500	41.450	41.450	37,000
2022-12-16	40.950	41.400	40.800	41.150	41.150	36,000
2022-12-15	40.200	41.600	40.100	41.150	41.150	38,000
2022-12-14	41.550	41.550	40.200	40.200	40.200	37,000
2022-12-13	41.450	41.450	40.500	40.600	40.600	51,000
2022-12-12	40.050	40.650	38.000	40.650	40.650	82,000
2022-12-09	41.400	41.400	40.000	40.050	40.050	39,000
2022-12-08	41.000	41.850	40.900	40.950	40.950	93,000
2022-12-07	41.400	42.300	40.600	41.000	41.000	109,000
2022-12-06	38.500	41.850	38.500	40.950	40.950	146,000
2022-12-05	38.500	38.500	37.650	38.450	38.450	62,000
2022-12-02	37.550	37.650	36.750	37.600	37.600	58,000
2022-12-01	36.950	36.950	36.350	36.800	36.800	31,000
2022-11-30	36.400	37.000	35.750	36.100	36.100	52,000
2022-11-29	35.500	35.750	35.200	35.500	35.500	87,000
2022-11-28	34.650	35.550	34.250	35.500	35.500	134,000
2022-11-25	32.800	33.950	32.800	33.750	33.750	83,000
2022-11-24	34.800	36.450	33.150	33.350	33.350	276,000
2022-11-23	31.500	34.100	31.500	34.100	34.100	288,000
2022-11-22	29.850	31.000	29.850	31.000	31.000	89,000
2022-11-21	30.450	30.450	29.600	29.850	29.850	15,000
2022-11-18	29.850	30.450	29.300	29.800	29.800	51,000
2022-11-17	29.200	29.950	28.950	29.600	29.600	44,000
2022-11-16	29.400	29.400	28.900	28.900	28.900	28,000
2022-11-15	29.450	29.450	29.000	29.000	29.000	29,000
2022-11-14	29.450	29.700	28.800	29.400	29.400	20,000

← NewerPage 16 of 21 · 1,222 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.