Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	28.700	30.400	28.250	28.850	28.850	82,001
2025-04-30	28.900	28.900	28.400	28.800	28.800	24,001
2025-04-29	28.000	29.700	28.000	28.550	28.550	86,001
2025-04-28	28.800	28.800	28.200	28.300	28.300	24,031
2025-04-25	29.400	29.400	28.350	28.550	28.550	87,001
2025-04-24	29.100	29.300	28.300	28.750	28.750	23,001
2025-04-23	28.750	29.100	27.950	28.750	28.750	79,001
2025-04-22	28.350	28.400	27.550	27.900	27.900	44,001
2025-04-21	28.650	29.350	27.800	28.050	28.050	49,512
2025-04-18	28.400	29.700	27.800	28.650	28.650	120,002
2025-04-17	29.150	29.150	27.950	27.950	27.950	152,002
2025-04-16	29.550	29.800	28.800	28.900	28.900	22,002
2025-04-15	29.650	30.000	29.000	29.600	29.600	91,001
2025-04-14	30.000	30.400	29.100	29.600	29.600	64,152
2025-04-11	28.400	30.200	28.350	30.000	30.000	56,000
2025-04-10	27.150	29.300	27.150	29.300	29.300	144,002
2025-04-09	29.050	29.050	26.300	26.650	26.650	325,002
2025-04-08	28.650	31.000	28.200	29.050	29.050	305,502
2025-04-07	31.050	31.050	31.050	31.050	31.050	25,100
2025-04-02	34.450	34.450	33.600	34.450	34.450	267,002
2025-04-01	33.300	34.750	33.200	34.500	34.500	239,002
2025-03-31	33.450	35.450	32.500	33.100	33.100	388,250
2025-03-28	32.750	33.500	32.550	33.450	33.450	129,003
2025-03-27	32.050	34.450	32.050	33.250	33.250	185,002
2025-03-26	34.150	34.250	31.600	32.000	32.000	279,031
2025-03-25	34.700	34.900	34.100	34.200	34.200	67,002
2025-03-24	35.550	35.550	34.000	34.700	34.700	171,002
2025-03-21	36.350	36.600	35.000	35.200	35.200	236,032
2025-03-20	37.550	38.150	37.350	37.550	37.550	67,001
2025-03-19	37.350	37.750	37.000	37.600	37.600	71,001
2025-03-18	37.450	37.450	36.150	37.000	37.000	118,062
2025-03-17	37.050	38.200	36.400	36.950	36.950	60,000
2025-03-14	37.650	37.700	36.300	36.950	36.950	78,002
2025-03-13	38.450	38.450	37.600	37.750	37.750	17,002
2025-03-12	38.300	38.550	37.500	37.800	37.800	123,001
2025-03-11	39.050	39.250	38.350	38.700	38.700	48,002
2025-03-10	39.950	40.000	39.350	39.550	39.550	39,001
2025-03-07	40.050	40.200	39.350	39.850	39.850	36,001
2025-03-06	40.000	41.000	39.550	39.950	39.950	76,000
2025-03-05	41.150	41.150	39.250	39.700	39.700	132,002
2025-03-04	41.600	41.700	39.950	40.650	40.650	48,001
2025-03-03	41.000	41.100	40.400	40.750	40.750	87,001
2025-02-27	41.450	41.450	40.650	41.100	41.100	93,000
2025-02-26	41.600	42.000	40.900	41.300	41.300	112,000
2025-02-25	41.100	41.750	40.950	41.650	41.650	174,001
2025-02-24	40.500	41.400	40.300	41.100	41.100	152,002
2025-02-21	40.350	40.650	40.000	40.300	40.300	112,020
2025-02-20	40.800	40.800	40.000	40.350	40.350	66,002
2025-02-19	40.850	41.050	40.500	40.550	40.550	70,001
2025-02-18	40.900	41.100	40.400	40.700	40.700	85,001
2025-02-17	40.600	41.250	40.400	40.800	40.800	162,025
2025-02-14	39.900	41.000	39.700	40.400	40.400	215,002
2025-02-13	38.900	40.300	38.900	39.650	39.650	48,001
2025-02-12	39.300	39.500	38.800	39.300	39.300	68,002
2025-02-11	40.300	40.500	38.300	39.200	39.200	316,169
2025-02-10	41.350	42.700	40.200	41.500	41.500	295,000
2025-02-07	41.800	43.100	41.000	41.400	41.400	479,016
2025-02-06	37.700	41.350	37.400	41.350	41.350	959,083
2025-02-05	37.550	37.600	36.750	37.600	37.600	234,000
2025-02-04	36.050	37.800	36.050	37.400	37.400	241,000

← NewerPage 7 of 21 · 1,224 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.