Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	32.500	32.500	32.000	32.400	32.400	22,000
2026-07-20	32.800	32.800	31.500	32.350	32.350	35,000
2026-07-17	32.050	32.900	31.200	32.300	32.300	26,000
2026-07-16	33.300	33.300	32.200	32.850	32.850	18,001
2026-07-15	32.200	32.850	32.200	32.800	32.800	20,000
2026-07-14	32.000	32.300	30.800	32.200	32.200	78,000
2026-07-13	32.950	32.950	31.800	32.200	32.200	41,000
2026-07-10	32.850	32.850	32.850	32.850	32.850	0
2026-07-09	33.300	33.500	32.600	32.850	32.850	30,000
2026-07-08	33.650	33.650	32.700	32.950	32.950	43,100
2026-07-07	33.700	33.900	32.900	33.350	33.350	41,000
2026-07-06	34.650	34.800	33.350	33.800	33.800	49,028
2026-07-03	32.250	34.300	32.250	34.000	34.000	73,000
2026-07-02	33.850	34.300	33.850	34.250	34.250	20,000
2026-07-01	34.700	34.750	33.750	34.050	34.050	39,025
2026-06-30	33.650	34.750	32.850	34.400	34.400	70,000
2026-06-29	33.800	33.950	33.000	33.200	33.200	30,000
2026-06-26	34.150	34.250	33.150	33.550	33.550	41,000
2026-06-25	34.600	35.050	34.050	34.400	34.400	43,000
2026-06-24	34.200	34.650	33.900	34.600	34.600	82,000
2026-06-23	34.300	34.300	33.000	33.850	33.850	52,100
2026-06-22	34.100	34.350	33.750	34.100	34.100	39,000
2026-06-18	34.250	35.000	33.850	34.000	34.000	109,000
2026-06-17	35.000	35.100	33.900	34.150	34.150	120,000
2026-06-16	34.450	36.700	33.750	34.950	34.950	244,020
2026-06-15	34.800	35.550	34.000	34.100	34.100	118,000
2026-06-12	33.300	34.500	33.150	33.950	33.950	110,003
2026-06-11	32.350	33.150	32.050	33.150	33.150	91,000
2026-06-10	33.450	33.850	32.250	32.250	32.250	103,000
2026-06-09	34.100	34.100	33.000	33.500	33.500	70,000
2026-06-08	33.800	33.800	32.450	33.250	33.250	79,000
2026-06-05	34.850	35.000	33.650	34.450	34.450	138,030
2026-06-04	35.000	35.700	34.750	34.750	34.750	124,156
2026-06-03	35.050	35.600	34.700	34.950	34.950	153,082
2026-06-02	36.300	36.400	34.350	34.900	34.900	240,022
2026-06-01	36.450	36.700	36.200	36.400	36.400	122,719
2026-05-29	36.800	36.800	36.050	36.450	36.450	77,073
2026-05-28	37.500	37.750	36.400	36.450	36.450	188,030
2026-05-27	36.600	37.650	36.350	37.400	37.400	283,156
2026-05-26	38.100	38.100	37.000	37.150	37.150	338,000
2026-05-25	37.800	38.250	37.350	37.750	37.750	148,056
2026-05-22	38.050	38.450	37.500	37.800	37.800	204,030
2026-05-21	38.100	38.900	38.100	38.250	38.250	160,001
2026-05-20	40.150	40.150	37.800	38.050	38.050	160,000
2026-05-19	38.650	38.700	37.500	38.200	38.200	93,089
2026-05-18	38.050	38.400	37.150	38.100	38.100	137,000
2026-05-15	39.000	39.500	38.100	38.100	38.100	183,000
2026-05-14	40.750	40.950	39.000	39.400	39.400	206,000
2026-05-13	41.350	41.350	39.950	40.800	40.800	250,120
2026-05-12	41.350	42.800	39.650	41.450	41.450	710,007
2026-05-11	39.100	41.000	38.600	41.000	41.000	301,500
2026-05-08	39.350	39.400	38.500	39.100	39.100	180,000
2026-05-07	39.300	39.300	38.600	39.150	39.150	177,000
2026-05-06	39.700	39.700	38.750	38.900	38.900	110,020
2026-05-05	38.900	38.950	38.300	38.900	38.900	160,020
2026-05-04	39.000	39.000	38.100	38.300	38.300	152,000
2026-04-30	39.000	39.000	38.000	38.300	38.300	97,000
2026-04-29	38.600	38.600	37.600	37.900	37.900	109,018
2026-04-28	38.000	39.050	38.000	38.750	38.750	146,000
2026-04-27	36.000	37.700	36.000	37.550	37.550	160,200

← NewerPage 2 of 21 · 1,221 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.