Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	40.000	40.250	37.650	37.700	37.700	762,000
2026-04-23	39.450	41.200	37.400	39.900	39.900	2,380,006
2026-04-22	35.450	38.950	35.000	38.950	38.950	1,717,208
2026-04-21	35.450	35.450	32.700	35.450	35.450	1,662,412
2026-04-20	32.250	32.250	32.250	32.250	32.250	449,083
2026-04-17	27.500	29.350	27.500	29.350	29.350	209,000
2026-04-16	26.850	26.850	26.350	26.700	26.700	79,411
2026-04-15	26.900	26.900	26.400	26.750	26.750	61,000
2026-04-14	27.450	27.750	26.500	26.750	26.750	105,000
2026-04-13	26.850	27.850	26.650	27.200	27.200	150,000
2026-04-10	26.300	27.050	26.300	26.550	26.550	35,000
2026-04-09	26.550	26.800	26.300	26.500	26.500	39,000
2026-04-08	27.800	27.800	26.000	26.550	26.550	85,000
2026-04-07	28.150	28.150	27.250	27.350	27.350	58,000
2026-04-02	28.350	28.500	27.350	27.850	27.850	58,000
2026-04-01	28.350	28.350	27.850	28.250	28.250	14,000
2026-03-31	27.750	28.000	27.550	27.750	27.750	49,000
2026-03-30	27.600	27.800	26.700	27.750	27.750	65,005
2026-03-27	28.850	28.900	27.300	27.300	27.300	134,378
2026-03-26	29.050	29.250	28.500	28.950	28.950	44,000
2026-03-25	28.700	29.250	28.600	29.100	29.100	54,000
2026-03-24	30.300	30.400	28.150	28.600	28.600	190,000
2026-03-23	30.000	30.300	29.000	29.850	29.850	236,000
2026-03-20	29.000	30.750	28.750	30.500	30.500	555,000
2026-03-19	26.700	29.200	26.700	28.600	28.600	587,000
2026-03-18	27.100	27.100	26.400	26.550	26.550	82,000
2026-03-17	27.250	27.250	26.550	27.000	27.000	102,000
2026-03-16	27.200	27.200	26.600	26.850	26.850	66,026
2026-03-13	26.850	26.850	26.600	26.850	26.850	41,000
2026-03-12	27.500	27.550	26.700	26.850	26.850	70,082
2026-03-11	27.350	27.600	27.250	27.550	27.550	37,000
2026-03-10	27.050	27.700	26.550	27.200	27.200	46,000
2026-03-09	27.150	27.500	26.100	26.950	26.950	75,107
2026-03-06	28.350	28.350	27.550	28.050	28.050	88,000
2026-03-05	27.800	28.700	27.200	28.050	28.050	69,000
2026-03-04	27.500	28.500	27.150	27.650	27.650	98,000
2026-03-03	29.550	29.550	28.100	28.400	28.400	125,104
2026-03-02	28.700	29.350	28.600	29.350	29.350	91,000
2026-02-26	29.400	29.450	29.000	29.350	29.350	36,000
2026-02-25	29.350	29.500	28.950	29.300	29.300	146,000
2026-02-24	29.200	29.400	28.800	29.100	29.100	112,000
2026-02-23	29.000	29.700	28.850	29.350	29.350	221,000
2026-02-11	28.650	28.750	27.600	28.500	28.500	203,000
2026-02-10	29.100	29.500	28.100	28.400	28.400	191,000
2026-02-09	28.450	29.150	28.450	29.100	29.100	191,122
2026-02-06	28.500	28.500	27.500	27.700	27.700	110,281
2026-02-05	29.000	29.150	28.200	28.950	28.950	66,006
2026-02-04	28.500	29.200	28.150	29.050	29.050	172,031
2026-02-03	28.200	28.900	27.350	28.250	28.250	168,033
2026-02-02	27.900	28.650	27.150	28.100	28.100	151,004
2026-01-30	26.850	29.500	26.850	28.200	28.200	467,727
2026-01-29	28.750	28.750	26.850	26.850	26.850	226,000
2026-01-28	29.450	29.950	28.300	28.300	28.300	411,074
2026-01-27	29.850	29.900	28.400	29.500	29.500	269,000
2026-01-26	29.800	30.000	29.250	29.650	29.650	127,001
2026-01-23	29.350	30.900	29.200	29.850	29.850	379,001
2026-01-22	29.950	30.200	29.000	29.150	29.150	311,000
2026-01-21	28.750	29.700	28.300	29.700	29.700	479,041
2026-01-20	25.900	28.350	25.850	28.300	28.300	536,011
2026-01-19	24.700	27.000	24.650	26.050	26.050	347,000

← NewerPage 3 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.