Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.300	23.300	22.750	22.900	22.900	13,000
2025-07-24	22.900	23.300	22.650	23.200	23.200	45,000
2025-07-23	22.700	23.150	22.600	22.900	22.900	42,000
2025-07-22	23.500	23.700	22.650	22.700	22.700	59,000
2025-07-21	23.100	23.600	23.100	23.350	23.350	17,000
2025-07-18	23.650	24.150	23.350	23.400	23.400	47,000
2025-07-17	22.700	23.700	22.700	23.700	23.700	63,000
2025-07-16	23.750	23.750	22.800	22.800	22.800	179,000
2025-07-15	24.100	24.350	23.600	23.600	23.600	8,000
2025-07-14	23.950	24.200	22.850	23.900	23.900	156,000
2025-07-11	24.300	25.150	24.100	24.650	24.650	24,000
2025-07-10	24.400	24.750	23.850	24.450	24.450	37,166
2025-07-09	24.500	24.500	24.500	24.500	24.500	1,334
2025-07-08	23.950	24.250	23.500	23.850	23.850	31,049
2025-07-07	23.850	24.600	23.750	23.750	23.750	22,001
2025-07-04	22.750	24.750	22.750	23.650	23.650	214,233
2025-07-03	24.250	24.250	22.500	22.900	22.900	161,000
2025-07-02	24.850	24.850	23.000	23.850	23.850	129,000
2025-07-01	25.500	25.500	24.300	24.300	24.300	25,000
2025-06-30	25.100	25.100	24.050	24.700	24.700	100,000
2025-06-27	26.150	26.150	24.400	24.700	24.700	110,000
2025-06-26	25.550	25.950	25.200	25.600	25.600	45,001
2025-06-25	26.100	26.100	25.000	25.550	25.550	83,001
2025-06-24	26.550	26.550	25.950	26.000	26.000	98,082
2025-06-23	26.100	26.550	26.100	26.550	26.550	3,000
2025-06-20	27.250	27.250	26.250	26.600	26.600	91,000
2025-06-19	27.150	27.150	26.150	27.050	27.050	86,000
2025-06-18	27.000	27.150	27.000	27.100	27.100	37,001
2025-06-17	27.250	27.250	27.000	27.000	27.000	80,001
2025-06-16	27.050	27.850	27.050	27.150	27.150	60,000
2025-06-13	27.250	27.300	26.950	27.200	27.200	60,000
2025-06-12	27.450	27.500	27.000	27.200	27.200	28,000
2025-06-11	27.050	27.750	26.900	27.450	27.450	118,000
2025-06-10	28.050	28.050	27.050	27.300	27.300	79,000
2025-06-09	27.950	27.950	27.400	27.800	27.800	6,000
2025-06-06	27.650	27.650	27.100	27.600	27.600	11,000
2025-06-05	27.100	27.400	27.050	27.400	27.400	138,000
2025-06-04	27.450	27.500	27.150	27.350	27.350	6,000
2025-06-03	28.100	28.100	27.050	27.200	27.200	28,000
2025-06-02	27.650	27.700	27.150	27.150	27.150	22,000
2025-05-29	27.850	27.850	27.250	27.650	27.650	43,000
2025-05-28	27.300	28.600	27.300	27.350	27.350	55,000
2025-05-27	28.200	28.700	27.250	27.250	27.250	97,000
2025-05-26	28.750	28.750	27.550	28.100	28.100	238,000
2025-05-23	29.000	29.250	28.150	28.150	28.150	10,000
2025-05-22	28.950	28.950	28.600	28.600	28.600	5,000
2025-05-21	29.450	29.450	28.000	29.200	29.200	46,000
2025-05-20	29.350	29.350	28.450	28.850	28.850	34,000
2025-05-19	28.200	29.100	28.200	28.750	28.750	66,000
2025-05-16	28.200	28.900	27.850	28.800	28.800	182,000
2025-05-15	28.400	28.400	27.700	28.000	28.000	33,001
2025-05-14	28.350	28.500	27.100	28.000	28.000	270,001
2025-05-13	28.200	28.450	27.650	28.000	28.000	39,000
2025-05-12	27.950	27.950	27.400	27.750	27.750	14,000
2025-05-09	27.600	27.650	27.450	27.550	27.550	20,000
2025-05-08	27.850	27.850	26.700	27.300	27.300	410,000
2025-05-07	28.200	28.250	27.900	28.100	28.100	45,272
2025-05-06	28.700	28.700	28.050	28.450	28.450	67,131
2025-05-05	28.600	29.100	27.900	28.450	28.450	69,001
2025-05-02	28.700	30.400	28.250	28.850	28.850	82,001

← NewerPage 6 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.