Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	29.850	29.850	29.400	29.450	29.450	4,000
2022-11-09	29.800	29.900	29.800	29.850	29.850	8,000
2022-11-08	29.000	29.950	29.000	29.800	29.800	10,000
2022-11-07	30.000	30.200	29.500	29.500	29.500	27,000
2022-11-04	30.000	30.850	30.000	30.250	30.250	9,000
2022-11-03	30.950	30.950	30.400	30.600	30.600	6,000
2022-11-02	31.250	31.250	30.000	31.000	31.000	22,000
2022-11-01	29.850	30.450	29.000	30.400	30.400	31,000
2022-10-31	29.950	29.950	29.900	29.900	29.900	10,000
2022-10-28	29.700	29.700	29.700	29.700	29.700	1,000
2022-10-27	29.850	29.850	28.800	29.700	29.700	17,000
2022-10-26	29.450	30.000	29.450	29.450	29.450	12,000
2022-10-25	31.300	31.300	29.300	29.450	29.450	8,000
2022-10-24	30.000	31.400	30.000	30.500	30.500	7,000
2022-10-21	30.050	30.050	30.000	30.000	30.000	2,000
2022-10-20	29.500	29.650	29.000	29.650	29.650	5,000
2022-10-19	29.800	30.900	29.500	29.500	29.500	33,000
2022-10-18	30.950	30.950	29.950	30.700	30.700	30,000
2022-10-17	31.200	31.600	29.500	30.000	30.000	14,000
2022-10-14	30.600	31.900	29.700	30.400	30.400	13,000
2022-10-13	30.150	31.050	29.700	29.700	29.700	15,000
2022-10-12	28.350	30.400	28.050	30.200	30.200	38,000
2022-10-11	28.100	29.700	27.600	29.700	29.700	38,000
2022-10-07	29.700	29.700	29.400	29.700	29.700	16,000
2022-10-06	29.900	29.900	29.300	29.750	29.750	11,000
2022-10-05	30.000	30.150	29.650	29.750	29.750	34,000
2022-10-04	32.900	32.900	29.450	29.650	29.650	169,000
2022-10-03	32.900	33.900	31.500	32.500	32.500	131,000
2022-09-30	34.700	35.700	33.800	34.000	34.000	100,000
2022-09-29	35.200	35.600	34.250	35.550	35.550	46,000
2022-09-28	36.500	36.500	35.200	35.200	35.200	47,000
2022-09-27	37.850	37.850	36.800	36.800	36.800	6,000
2022-09-26	37.000	37.200	36.700	37.200	37.200	24,000
2022-09-23	37.700	37.700	37.150	37.400	37.400	33,000
2022-09-22	37.350	37.700	37.200	37.700	37.700	10,000
2022-09-21	37.400	37.900	37.100	37.600	37.600	28,000
2022-09-20	38.800	39.800	37.700	37.700	37.700	15,000
2022-09-19	38.650	38.650	37.800	37.850	37.850	14,000
2022-09-16	38.150	38.900	38.050	38.100	38.100	27,000
2022-09-15	39.000	39.500	38.450	38.450	38.450	36,000
2022-09-14	38.200	40.000	38.200	38.650	38.650	64,000
2022-09-13	38.900	39.550	38.900	39.050	39.050	32,000
2022-09-12	39.300	40.000	39.300	39.300	39.300	13,000
2022-09-08	40.500	40.500	40.000	40.000	40.000	5,000
2022-09-07	40.100	40.100	39.800	39.800	39.800	15,000
2022-09-06	39.600	40.000	39.600	40.000	40.000	25,000
2022-09-05	40.300	40.400	39.800	39.800	39.800	40,000
2022-09-02	40.550	40.750	40.300	40.300	40.300	33,000
2022-09-01	40.550	40.950	40.450	40.550	40.550	29,000
2022-08-31	41.000	41.000	40.400	40.550	40.550	36,000
2022-08-30	41.050	41.300	40.600	40.800	40.800	76,000
2022-08-29	41.300	41.500	41.000	41.050	41.050	32,000
2022-08-26	41.950	41.950	41.300	41.600	41.600	16,000
2022-08-25	41.700	41.700	41.250	41.300	41.300	52,000
2022-08-24	42.000	42.000	41.350	41.350	41.350	24,000
2022-08-23	41.500	42.000	41.400	42.000	42.000	13,000
2022-08-22	42.200	42.200	41.950	42.000	42.000	5,000
2022-08-19	42.100	42.100	42.000	42.100	42.100	15,000
2022-08-18	42.700	42.700	42.150	42.150	42.150	27,000
2022-08-17	42.500	42.500	42.100	42.100	42.100	6,000

← NewerPage 17 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.