Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	42.850	42.950	42.150	42.150	42.150	7,000
2022-08-15	43.250	43.250	42.550	42.950	42.950	8,000
2022-08-12	41.900	43.450	41.900	42.900	42.900	56,000
2022-08-11	41.000	42.150	41.000	42.150	42.150	3,000
2022-08-10	41.900	41.900	41.700	41.700	41.700	20,000
2022-08-09	42.150	42.450	42.150	42.400	42.400	8,000
2022-08-08	42.400	42.900	41.700	42.100	42.100	38,000
2022-08-05	43.500	43.500	42.100	43.000	43.000	27,000
2022-08-04	42.900	44.000	42.900	43.000	43.000	17,000
2022-08-03	44.000	44.400	42.750	42.900	42.900	29,000
2022-08-02	44.700	44.700	44.100	44.100	44.100	11,000
2022-08-01	44.800	44.900	44.750	44.900	44.900	6,000
2022-07-29	45.200	45.500	44.500	44.750	44.750	29,000
2022-07-28	44.650	45.900	44.500	44.500	44.500	15,000
2022-07-27	44.500	46.600	44.500	45.150	44.650	23,000
2022-07-26	45.000	46.500	44.850	45.100	44.601	533,000
2022-07-25	46.550	46.550	45.250	45.250	44.749	20,000
2022-07-22	45.600	47.800	44.500	46.300	45.787	172,000
2022-07-21	46.050	46.050	44.100	45.600	45.095	43,000
2022-07-20	45.650	46.500	45.150	45.200	44.699	124,000
2022-07-19	46.450	46.450	45.000	45.650	45.145	276,015
2022-07-18	45.300	45.300	43.600	45.000	44.502	340,000
2022-07-15	42.400	44.900	42.400	44.900	44.403	390,000
2022-07-14	44.400	44.600	42.400	42.550	42.079	88,261
2022-07-13	44.500	44.950	43.800	43.800	43.315	105,025
2022-07-12	45.450	45.450	44.000	45.150	44.650	121,015
2022-07-11	43.300	45.900	42.900	45.500	44.996	443,244
2022-07-08	40.700	43.000	40.450	41.750	41.288	131,615
2022-07-07	39.000	42.100	38.550	39.900	39.458	771,098
2022-07-06	38.650	38.650	37.250	38.300	37.876	581,000
2022-07-05	39.400	39.400	37.200	38.200	37.777	23,000
2022-07-04	37.350	39.900	37.350	38.250	37.826	16,015
2022-07-01	38.300	38.300	36.750	37.850	37.431	63,000
2022-06-30	37.000	37.950	36.500	37.900	37.480	52,000
2022-06-29	39.400	39.400	38.100	38.300	37.876	17,028
2022-06-28	38.550	39.300	38.550	39.300	38.865	10,000
2022-06-27	38.350	39.150	38.100	38.700	38.271	15,000
2022-06-24	40.400	40.400	38.000	38.000	37.579	52,015
2022-06-23	39.650	39.900	39.000	39.800	39.359	174,000
2022-06-22	40.600	40.600	39.350	40.200	39.755	82,062
2022-06-21	40.800	40.800	39.250	40.250	39.804	56,000
2022-06-20	40.900	40.900	39.000	40.250	39.804	88,000
2022-06-17	38.500	41.100	38.500	40.500	40.052	57,024
2022-06-16	39.950	40.000	39.050	40.000	39.557	35,020
2022-06-15	40.300	40.300	39.500	39.500	39.063	18,001
2022-06-14	39.600	40.600	39.500	40.100	39.656	10,000
2022-06-13	39.550	40.500	39.400	40.250	39.804	18,000
2022-06-10	40.100	40.300	39.550	40.300	39.854	118,000
2022-06-09	40.750	41.100	40.100	40.150	39.705	171,000
2022-06-08	40.500	41.300	40.400	40.500	40.052	362,026
2022-06-07	41.050	41.650	41.050	41.650	41.189	4,000
2022-06-06	41.900	41.900	40.300	41.000	40.546	44,000
2022-06-02	41.000	41.300	40.600	41.300	40.843	48,000
2022-06-01	42.600	42.600	41.000	41.000	40.546	43,012
2022-05-31	42.200	42.300	42.200	42.300	41.832	8,002
2022-05-30	41.000	42.600	41.000	42.050	41.584	3,000
2022-05-27	41.800	41.800	41.450	41.450	40.991	3,004
2022-05-26	41.500	41.900	40.000	41.900	41.436	114,000
2022-05-25	41.800	43.000	41.100	42.000	41.535	13,008
2022-05-24	41.600	41.850	41.550	41.850	41.387	9,000

← NewerPage 18 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.