Chernan Metal Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 43.200 | 43.200 | 41.450 | 42.250 | 42.250 | 118,000 |
| 2024-10-29 | 44.150 | 44.150 | 42.450 | 42.750 | 42.750 | 89,000 |
| 2024-10-28 | 44.100 | 44.300 | 43.150 | 43.800 | 43.800 | 86,000 |
| 2024-10-25 | 44.250 | 44.250 | 43.400 | 44.050 | 44.050 | 65,000 |
| 2024-10-24 | 44.700 | 44.850 | 43.650 | 44.100 | 44.100 | 91,000 |
| 2024-10-23 | 44.550 | 45.100 | 44.000 | 44.650 | 44.650 | 66,000 |
| 2024-10-22 | 45.400 | 45.400 | 44.350 | 44.750 | 44.750 | 142,000 |
| 2024-10-21 | 44.750 | 45.500 | 44.500 | 45.400 | 45.400 | 152,000 |
| 2024-10-18 | 44.000 | 44.900 | 43.800 | 44.200 | 44.200 | 194,000 |
| 2024-10-17 | 43.600 | 44.250 | 43.400 | 43.900 | 43.900 | 118,000 |
| 2024-10-16 | 42.900 | 44.400 | 42.750 | 43.500 | 43.500 | 194,000 |
| 2024-10-15 | 42.300 | 43.350 | 42.300 | 42.750 | 42.750 | 82,000 |
| 2024-10-14 | 42.100 | 42.700 | 42.000 | 42.200 | 42.200 | 87,000 |
| 2024-10-11 | 42.800 | 43.450 | 41.900 | 42.400 | 42.400 | 159,000 |
| 2024-10-09 | 43.700 | 44.250 | 42.300 | 42.500 | 42.500 | 251,000 |
| 2024-10-08 | 45.000 | 45.000 | 42.900 | 43.700 | 43.700 | 201,000 |
| 2024-10-07 | 44.100 | 45.600 | 44.100 | 44.450 | 44.450 | 58,000 |
| 2024-10-04 | 44.450 | 44.900 | 43.900 | 44.500 | 44.500 | 90,000 |
| 2024-10-03 | 44.400 | 44.400 | 44.400 | 44.400 | 44.400 | 0 |
| 2024-10-02 | 44.400 | 44.400 | 44.400 | 44.400 | 44.400 | 0 |
| 2024-10-01 | 44.950 | 45.300 | 44.250 | 44.400 | 44.400 | 97,000 |
| 2024-09-30 | 45.650 | 45.750 | 44.300 | 44.700 | 44.700 | 312,000 |
| 2024-09-27 | 47.550 | 47.600 | 46.250 | 46.650 | 46.650 | 233,000 |
| 2024-09-26 | 48.300 | 48.500 | 47.450 | 47.600 | 47.600 | 143,000 |
| 2024-09-25 | 48.500 | 48.500 | 47.500 | 48.100 | 48.100 | 122,000 |
| 2024-09-24 | 48.950 | 49.000 | 47.950 | 48.150 | 48.150 | 164,000 |
| 2024-09-23 | 46.400 | 49.450 | 46.400 | 48.250 | 48.250 | 436,000 |
| 2024-09-20 | 46.950 | 47.450 | 46.050 | 46.350 | 46.350 | 146,000 |
| 2024-09-19 | 46.500 | 47.150 | 45.600 | 46.800 | 46.800 | 171,000 |
| 2024-09-18 | 46.550 | 48.400 | 46.100 | 46.400 | 46.400 | 261,000 |
| 2024-09-16 | 46.550 | 46.650 | 46.200 | 46.450 | 46.450 | 70,000 |
| 2024-09-13 | 47.200 | 47.200 | 46.150 | 46.550 | 46.550 | 113,000 |
| 2024-09-12 | 46.550 | 47.550 | 46.150 | 46.150 | 46.150 | 192,000 |
| 2024-09-11 | 48.100 | 48.100 | 46.300 | 46.400 | 46.400 | 178,000 |
| 2024-09-10 | 49.350 | 50.300 | 47.300 | 48.000 | 48.000 | 550,000 |
| 2024-09-09 | 47.950 | 49.400 | 47.100 | 49.150 | 49.150 | 489,000 |
| 2024-09-06 | 50.100 | 50.700 | 47.800 | 48.350 | 48.350 | 621,000 |
| 2024-09-05 | 50.500 | 50.900 | 49.800 | 50.200 | 50.200 | 542,000 |
| 2024-09-04 | 49.900 | 50.700 | 45.250 | 50.000 | 50.000 | 977,000 |
| 2024-09-03 | 48.500 | 51.000 | 47.850 | 50.200 | 50.200 | 1,398,000 |
| 2024-09-02 | 47.500 | 49.350 | 47.000 | 48.500 | 48.500 | 935,000 |
| 2024-08-30 | 44.100 | 46.200 | 44.100 | 46.050 | 46.050 | 557,000 |
| 2024-08-29 | 44.100 | 44.250 | 43.900 | 44.150 | 44.150 | 171,000 |
| 2024-08-28 | 43.900 | 44.350 | 43.600 | 44.100 | 44.100 | 332,000 |
| 2024-08-27 | 44.700 | 44.700 | 43.550 | 44.050 | 44.050 | 197,000 |
| 2024-08-26 | 42.550 | 44.450 | 41.650 | 44.100 | 44.100 | 371,000 |
| 2024-08-23 | 43.250 | 43.400 | 41.850 | 42.150 | 42.150 | 131,000 |
| 2024-08-22 | 43.050 | 43.650 | 42.000 | 42.900 | 42.900 | 163,000 |
| 2024-08-21 | 43.400 | 44.000 | 42.800 | 42.900 | 42.900 | 168,000 |
| 2024-08-20 | 44.350 | 44.950 | 43.400 | 43.650 | 43.650 | 111,000 |
| 2024-08-19 | 44.450 | 45.550 | 44.400 | 44.600 | 44.600 | 349,000 |
| 2024-08-16 | 44.700 | 44.700 | 43.700 | 44.400 | 44.400 | 155,000 |
| 2024-08-15 | 45.000 | 45.000 | 43.900 | 44.050 | 44.050 | 280,000 |
| 2024-08-14 | 44.750 | 45.350 | 43.900 | 44.150 | 44.150 | 244,000 |
| 2024-08-13 | 45.850 | 45.850 | 43.000 | 44.300 | 44.300 | 396,000 |
| 2024-08-12 | 44.000 | 45.850 | 43.500 | 45.850 | 45.850 | 839,000 |
| 2024-08-09 | 43.900 | 44.300 | 42.550 | 42.700 | 42.700 | 134,000 |
| 2024-08-08 | 44.950 | 44.950 | 43.450 | 43.800 | 43.800 | 169,000 |
| 2024-08-07 | 44.200 | 45.250 | 44.000 | 44.700 | 44.700 | 277,000 |
| 2024-08-06 | 42.050 | 44.150 | 41.100 | 43.750 | 43.750 | 313,000 |
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.