Chernan Metal Industrial historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	47.300	47.600	46.650	46.900	46.381	50,000
2021-11-16	48.100	48.100	47.000	47.000	46.480	52,027
2021-11-15	48.000	48.000	47.100	47.350	46.826	23,000
2021-11-12	47.450	48.000	47.200	47.200	46.677	18,000
2021-11-11	48.100	48.100	47.450	47.450	46.925	57,000
2021-11-10	48.200	48.300	48.100	48.100	47.567	18,000
2021-11-09	49.200	49.200	48.200	48.200	47.666	21,241
2021-11-08	49.700	49.700	48.600	48.750	48.210	26,000
2021-11-05	48.000	49.000	48.000	48.500	47.963	18,000
2021-11-04	48.200	49.000	48.000	48.350	47.815	22,000
2021-11-03	49.300	49.300	48.100	48.100	47.567	13,000
2021-11-02	49.200	49.200	48.400	48.700	48.161	13,002
2021-11-01	49.900	50.000	48.700	48.700	48.161	104,001
2021-10-29	49.500	49.500	48.600	49.000	48.457	114,000
2021-10-28	49.350	49.400	48.700	48.700	48.161	53,283
2021-10-27	48.000	49.000	47.900	48.800	48.260	426,000
2021-10-26	48.500	48.500	47.800	48.350	47.815	11,000
2021-10-25	49.300	49.400	48.000	48.300	47.765	70,000
2021-10-22	48.800	48.800	47.500	48.650	48.111	96,000
2021-10-21	48.800	49.200	48.000	48.200	47.666	130,000
2021-10-20	48.800	49.500	48.000	49.000	48.457	37,010
2021-10-19	49.800	49.950	48.000	48.000	47.468	74,070
2021-10-18	48.000	48.900	47.300	48.450	47.914	25,000
2021-10-15	49.000	51.000	48.000	48.000	47.468	99,300
2021-10-14	49.800	49.800	47.850	48.200	47.666	78,000

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

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.