Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	44.700	45.900	44.650	45.750	45.243	8,000
2022-02-18	45.100	45.950	45.050	45.300	44.798	34,000
2022-02-17	46.300	46.300	45.500	45.550	45.046	8,000
2022-02-16	45.500	46.000	45.500	45.500	44.996	20,232
2022-02-15	45.600	46.600	45.550	45.950	45.441	16,000
2022-02-14	47.450	47.450	45.550	45.550	45.046	31,004
2022-02-11	47.400	47.400	46.000	46.300	45.787	11,028
2022-02-10	46.200	46.750	45.800	46.300	45.787	49,164
2022-02-09	46.100	47.000	46.000	46.200	45.688	73,233
2022-02-08	47.800	47.800	46.500	46.750	46.232	15,000
2022-02-07	46.500	47.450	46.000	46.850	46.331	19,152
2022-01-26	48.050	48.050	46.500	46.500	45.985	10,002
2022-01-25	48.100	48.100	46.700	47.200	46.677	12,000
2022-01-24	48.200	48.200	46.600	47.700	47.172	4,000
2022-01-21	46.000	48.000	45.800	47.850	47.320	66,050
2022-01-20	46.350	46.800	46.350	46.800	46.282	25,000
2022-01-19	47.000	47.000	46.950	46.950	46.430	7,000
2022-01-18	46.850	47.000	46.500	46.800	46.282	30,000
2022-01-17	46.700	47.000	46.700	47.000	46.480	13,015
2022-01-14	46.550	47.200	46.550	46.700	46.183	20,000
2022-01-13	47.700	47.700	47.050	47.250	46.727	9,082
2022-01-12	48.500	48.500	46.800	47.850	47.320	72,000
2022-01-11	47.700	47.850	47.300	47.350	46.826	74,105
2022-01-10	47.800	48.250	47.150	47.950	47.419	123,000
2022-01-07	48.100	48.100	47.000	47.800	47.271	55,000
2022-01-06	47.700	48.600	47.700	48.000	47.468	28,000
2022-01-05	48.450	48.750	47.500	47.900	47.370	45,000
2022-01-04	48.700	48.700	47.650	48.500	47.963	99,133
2022-01-03	48.350	48.950	47.400	47.600	47.073	575,281
2021-12-30	50.000	50.000	47.700	48.350	47.815	172,012
2021-12-29	47.900	51.900	47.900	50.100	49.545	771,824
2021-12-28	47.350	47.500	47.200	47.250	46.727	16,014
2021-12-27	47.600	47.950	47.500	47.600	47.073	18,118
2021-12-24	47.500	48.000	47.500	47.550	47.023	10,006
2021-12-23	48.400	48.400	47.500	47.700	47.172	26,082
2021-12-22	49.500	49.500	48.100	48.150	47.617	35,000
2021-12-21	46.700	49.750	46.600	49.200	48.655	179,274
2021-12-20	46.750	47.800	46.000	46.300	45.787	18,000
2021-12-17	47.100	47.100	46.250	46.300	45.787	29,012
2021-12-16	47.300	47.300	46.150	46.500	45.985	18,000
2021-12-15	46.600	46.650	46.500	46.500	45.985	15,000
2021-12-14	46.900	46.900	46.100	46.100	45.590	30,663
2021-12-13	47.400	47.400	46.400	46.450	45.936	3,004
2021-12-10	46.500	46.950	46.300	46.950	46.430	27,148
2021-12-09	47.100	47.100	46.700	46.700	46.183	18,184
2021-12-08	47.100	47.500	47.050	47.050	46.529	15,000
2021-12-07	47.550	47.550	46.400	47.100	46.578	57,000
2021-12-06	46.400	47.300	46.400	47.200	46.677	10,000
2021-12-03	47.200	47.200	46.150	46.800	46.282	50,000
2021-12-02	47.600	47.600	46.600	46.800	46.282	14,000
2021-12-01	48.000	48.000	46.850	46.850	46.331	89,000
2021-11-30	47.500	47.950	47.200	47.950	47.419	101,499
2021-11-29	48.000	48.000	46.850	47.200	46.677	89,000
2021-11-26	48.000	48.000	46.650	46.700	46.183	55,000
2021-11-25	48.300	49.450	47.650	47.650	47.122	70,285
2021-11-24	48.600	48.600	47.000	47.700	47.172	79,047
2021-11-23	48.500	48.800	47.700	47.750	47.221	78,000
2021-11-22	47.400	49.000	46.500	48.750	48.210	90,000
2021-11-19	46.600	47.750	46.600	47.000	46.480	24,000
2021-11-18	47.450	47.450	46.950	47.000	46.480	10,000

← NewerPage 20 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.