Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.700	24.800	24.400	24.550	24.550	72,001
2026-01-15	24.650	25.100	23.800	24.550	24.550	160,000
2026-01-14	23.600	25.750	23.300	24.850	24.850	470,040
2026-01-13	23.200	23.550	23.150	23.450	23.450	90,000
2026-01-12	23.350	23.400	22.800	23.400	23.400	81,000
2026-01-09	23.450	23.450	22.500	23.200	23.200	50,000
2026-01-08	23.350	23.350	22.550	22.900	22.900	52,000
2026-01-07	23.150	23.200	22.550	23.100	23.100	45,000
2026-01-06	23.250	23.300	22.600	22.900	22.900	46,000
2026-01-05	23.500	23.750	22.850	22.900	22.900	78,010
2026-01-02	23.600	23.750	23.350	23.600	23.600	20,200
2025-12-31	24.050	24.050	22.800	23.400	23.400	89,904
2025-12-30	23.900	23.900	22.800	23.450	23.450	85,001
2025-12-29	24.450	24.550	23.500	23.500	23.500	83,001
2025-12-26	24.450	24.700	24.050	24.300	24.300	95,100
2025-12-24	24.700	24.700	24.000	24.550	24.550	92,001
2025-12-23	24.700	25.000	24.350	24.550	24.550	68,082
2025-12-22	24.950	24.950	24.550	24.750	24.750	69,001
2025-12-19	24.400	24.900	24.350	24.750	24.750	100,001
2025-12-18	24.300	24.450	23.900	24.450	24.450	58,001
2025-12-17	24.250	24.300	23.850	24.300	24.300	37,100
2025-12-16	24.000	24.100	23.650	24.100	24.100	60,251
2025-12-15	24.050	24.050	23.650	24.000	24.000	17,001
2025-12-12	24.600	24.600	23.650	23.900	23.900	70,000
2025-12-11	25.050	25.050	23.800	24.350	24.350	110,001
2025-12-10	24.250	24.400	23.750	24.350	24.350	94,002
2025-12-09	24.200	24.450	23.800	24.350	24.350	64,000
2025-12-08	23.950	24.150	23.650	24.050	24.050	53,000
2025-12-05	23.700	24.250	23.700	23.950	23.950	40,002
2025-12-04	23.900	24.050	23.650	23.800	23.800	64,001
2025-12-03	25.300	25.300	23.900	24.050	24.050	178,000
2025-12-02	24.850	25.450	24.350	24.850	24.850	201,002
2025-12-01	24.550	24.900	24.300	24.900	24.900	125,000
2025-11-28	22.850	24.750	22.850	24.500	24.500	199,000
2025-11-27	23.350	23.400	22.750	23.250	23.250	116,000
2025-11-26	22.550	22.900	22.050	22.650	22.650	109,001
2025-11-25	22.800	22.800	21.700	22.000	22.000	40,000
2025-11-24	22.750	22.950	21.800	22.200	22.200	39,000
2025-11-21	22.500	22.950	21.200	22.250	22.250	80,000
2025-11-20	22.900	22.950	22.250	22.900	22.900	38,000
2025-11-19	22.900	22.900	21.750	22.750	22.750	40,000
2025-11-18	23.350	23.350	22.400	22.700	22.700	34,000
2025-11-17	23.350	23.600	22.900	23.100	23.100	46,000
2025-11-14	23.250	23.300	22.750	22.950	22.950	25,000
2025-11-13	23.250	23.650	23.000	23.200	23.200	50,000
2025-11-12	23.400	23.850	23.400	23.600	23.600	47,000
2025-11-11	23.250	24.050	23.250	23.500	23.500	54,030
2025-11-10	23.950	24.900	23.500	24.100	24.100	130,005
2025-11-07	23.100	24.200	23.100	23.300	23.300	72,000
2025-11-06	23.550	23.550	23.150	23.200	23.200	35,060
2025-11-05	23.800	24.100	22.700	23.600	23.600	51,000
2025-11-04	25.350	25.350	24.150	24.150	24.150	36,000
2025-11-03	25.500	26.250	24.950	24.950	24.950	120,000
2025-10-31	25.750	25.750	25.300	25.450	25.450	24,001
2025-10-30	25.950	26.400	25.250	25.500	25.500	97,200
2025-10-29	26.200	26.700	25.450	25.950	25.950	86,001
2025-10-28	27.000	27.600	25.750	26.050	26.050	106,000
2025-10-27	26.800	27.700	26.700	26.950	26.950	185,001
2025-10-23	26.950	26.950	26.000	26.000	26.000	35,001
2025-10-22	26.400	27.250	26.200	26.700	26.700	145,001

← NewerPage 4 of 21 · 1,223 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.