Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	36.050	36.100	35.000	36.050	36.050	195,000
2025-01-22	36.450	36.650	34.550	36.250	36.250	325,000
2025-01-21	36.550	36.550	35.850	36.250	36.250	131,000
2025-01-20	37.200	37.250	36.200	36.500	36.500	138,000
2025-01-17	36.800	37.300	36.750	37.150	37.150	137,000
2025-01-16	37.750	37.750	36.800	37.200	37.200	90,000
2025-01-15	37.700	37.750	36.800	37.600	37.600	121,000
2025-01-14	37.450	38.000	37.000	37.500	37.500	444,000
2025-01-13	37.000	37.950	36.050	36.800	36.800	576,000
2025-01-10	36.250	36.250	34.800	35.600	35.600	54,000
2025-01-09	36.200	36.200	35.400	35.900	35.900	56,000
2025-01-08	36.700	36.900	35.650	36.050	36.050	134,000
2025-01-07	37.350	37.750	36.400	36.750	36.750	220,000
2025-01-06	34.900	37.450	34.900	37.250	37.250	326,000
2025-01-03	35.050	35.150	34.500	34.800	34.800	69,000
2025-01-02	35.300	35.600	34.400	34.900	34.900	72,000
2024-12-31	35.300	35.400	34.800	35.250	35.250	85,000
2024-12-30	34.500	35.650	34.500	35.300	35.300	141,000
2024-12-27	34.800	34.800	34.000	34.600	34.600	118,000
2024-12-26	35.100	35.950	34.100	34.700	34.700	249,000
2024-12-25	34.800	35.200	34.500	35.000	35.000	77,000
2024-12-24	34.950	35.400	34.000	34.850	34.850	131,000
2024-12-23	35.950	36.500	34.350	34.950	34.950	145,000
2024-12-20	34.700	37.450	34.700	35.750	35.750	344,000
2024-12-19	35.850	36.550	33.800	34.800	34.800	474,000
2024-12-18	38.200	39.300	35.800	36.050	36.050	654,000
2024-12-17	40.850	41.800	36.750	37.900	37.900	1,332,000
2024-12-16	41.450	41.600	40.250	40.800	40.800	269,000
2024-12-13	41.300	41.650	40.800	41.250	41.250	66,000
2024-12-12	41.500	41.600	40.550	41.300	41.300	181,000
2024-12-11	42.750	43.700	40.600	41.300	41.300	329,000
2024-12-10	42.800	43.300	42.150	43.050	43.050	313,000
2024-12-09	40.550	43.500	40.550	42.750	42.750	434,000
2024-12-06	40.650	40.650	39.650	40.550	40.550	143,000
2024-12-05	40.300	40.650	39.900	40.350	40.350	93,000
2024-12-04	40.350	40.550	40.000	40.200	40.200	119,000
2024-12-03	40.850	40.850	39.700	40.100	40.100	145,000
2024-12-02	40.600	41.100	40.000	40.450	40.450	127,000
2024-11-29	40.750	40.850	40.300	40.550	40.550	62,000
2024-11-28	40.850	41.150	40.100	40.800	40.800	76,000
2024-11-27	41.400	41.550	40.350	41.050	41.050	172,000
2024-11-26	41.100	41.700	41.000	41.150	41.150	125,000
2024-11-25	41.050	41.650	40.500	41.050	41.050	143,000
2024-11-22	41.600	42.150	41.000	41.250	41.250	139,000
2024-11-21	41.400	41.800	40.950	41.500	41.500	146,000
2024-11-20	42.800	43.050	41.300	41.600	41.600	162,030
2024-11-19	41.350	43.000	40.850	42.800	42.800	343,000
2024-11-18	41.350	41.350	40.600	40.950	40.950	98,000
2024-11-15	40.050	41.750	40.050	40.950	40.950	143,000
2024-11-14	43.800	44.000	39.650	40.550	40.550	595,000
2024-11-13	44.000	44.550	43.400	43.750	43.750	216,000
2024-11-12	44.200	44.550	43.250	44.200	44.200	178,000
2024-11-11	43.000	44.900	42.900	44.250	44.250	421,000
2024-11-08	44.700	45.200	42.450	43.850	43.850	822,000
2024-11-07	42.450	45.300	42.450	44.600	44.600	440,000
2024-11-06	42.600	43.800	42.100	42.450	42.450	257,000
2024-11-05	41.700	42.550	41.100	42.350	42.350	136,000
2024-11-04	41.750	42.150	41.400	41.800	41.800	132,000
2024-11-01	41.950	42.050	41.500	41.850	41.850	55,000
2024-10-31	42.250	42.250	42.250	42.250	42.250	0

← NewerPage 8 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.