Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	41.700	42.300	41.150	41.800	41.337	22,000
2022-05-20	42.800	42.800	41.100	42.400	41.931	32,000
2022-05-19	42.300	44.500	41.600	42.300	41.832	41,567
2022-05-18	41.400	42.600	41.400	42.600	42.128	6,001
2022-05-17	41.000	41.900	39.400	41.400	40.942	69,233
2022-05-16	40.700	41.700	40.650	40.900	40.447	8,000
2022-05-13	42.400	42.400	41.800	41.800	41.337	3,839
2022-05-12	40.900	41.350	39.000	41.300	40.843	31,082
2022-05-11	40.350	40.350	38.050	40.250	39.804	64,000
2022-05-10	39.000	40.400	39.000	40.400	39.953	24,000
2022-05-09	39.000	39.000	36.500	38.900	38.469	31,000
2022-05-06	38.500	39.050	37.900	38.350	37.925	83,013
2022-05-05	41.700	41.700	39.400	39.400	38.964	56,005
2022-05-04	42.000	42.000	42.000	42.000	41.535	1,666
2022-05-03	42.800	42.800	40.000	40.950	40.497	30,211
2022-04-28	43.100	43.100	41.100	42.200	41.733	16,000
2022-04-27	40.700	42.200	40.500	42.200	41.733	16,179
2022-04-26	42.250	42.250	42.250	42.250	41.782	1,000
2022-04-25	41.100	41.850	41.100	41.850	41.387	2,001
2022-04-22	42.200	42.200	40.500	40.500	40.052	26,083
2022-04-21	43.500	43.500	41.900	42.200	41.733	10,000
2022-04-20	42.200	43.200	41.850	42.650	42.178	37,182
2022-04-19	42.300	42.300	42.300	42.300	41.832	10,015
2022-04-18	42.300	42.300	41.500	41.500	41.040	3,000
2022-04-15	41.000	42.450	41.000	42.050	41.584	12,125
2022-04-14	41.650	41.750	41.650	41.650	41.189	6,000
2022-04-13	42.800	43.450	41.650	41.650	41.189	31,100
2022-04-12	42.150	43.500	42.150	42.300	41.832	12,285
2022-04-11	44.800	44.800	42.000	42.000	41.535	26,010
2022-04-08	44.000	44.600	43.100	43.900	43.414	21,000
2022-04-07	42.650	43.500	42.600	43.300	42.821	39,100
2022-04-06	43.500	43.500	42.100	42.650	42.178	10,000
2022-04-01	42.300	43.500	41.800	43.200	42.722	13,051
2022-03-31	41.850	42.950	41.850	42.400	41.931	9,000
2022-03-30	42.900	42.900	42.000	42.350	41.881	8,000
2022-03-29	42.800	42.800	41.800	42.200	41.733	14,012
2022-03-28	43.500	43.500	41.750	42.800	42.326	18,000
2022-03-25	42.000	42.150	41.500	42.150	41.683	22,004
2022-03-24	43.000	43.000	42.000	42.400	41.931	10,001
2022-03-23	43.300	43.300	42.050	42.250	41.782	28,000
2022-03-22	43.500	43.500	42.500	43.300	42.821	16,000
2022-03-21	44.400	44.400	43.150	43.150	42.672	31,000
2022-03-18	44.700	44.700	43.500	43.700	43.216	5,284
2022-03-17	43.500	44.100	43.400	43.900	43.414	5,000
2022-03-16	44.050	44.950	42.800	43.500	43.018	85,534
2022-03-15	43.500	44.550	43.500	44.050	43.562	21,000
2022-03-14	45.000	45.000	44.050	44.050	43.562	19,000
2022-03-11	45.800	45.800	44.100	44.650	44.156	20,000
2022-03-10	45.800	46.150	44.650	45.300	44.798	21,000
2022-03-09	45.000	45.300	44.250	45.000	44.502	27,001
2022-03-08	45.600	45.600	44.500	44.500	44.007	57,000
2022-03-07	45.000	45.000	44.500	44.500	44.007	6,054
2022-03-04	46.100	46.100	45.300	45.400	44.897	12,000
2022-03-03	46.000	46.300	44.950	45.300	44.798	25,000
2022-03-02	44.500	45.350	43.250	44.950	44.452	36,000
2022-03-01	46.300	46.300	44.900	45.000	44.502	18,079
2022-02-25	45.000	45.250	44.850	45.000	44.502	17,000
2022-02-24	45.600	45.700	45.000	45.250	44.749	41,364
2022-02-23	45.550	45.750	45.200	45.550	45.046	19,000
2022-02-22	45.500	46.000	45.200	45.550	45.046	13,031

← NewerPage 19 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.