Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	27.277	27.277	27.277	27.277	15.161	15
2023-02-07	26.295	27.080	26.099	26.099	14.506	9,500
2023-02-06	26.688	26.688	26.099	26.197	14.561	29,932
2023-02-03	26.884	26.884	26.295	26.295	14.615	27,038
2023-02-02	27.178	27.178	26.394	26.492	14.724	58,197
2023-02-01	26.492	27.473	26.148	27.080	15.051	108,546
2023-01-31	26.246	27.277	26.246	26.884	14.942	22,020
2023-01-30	26.295	26.688	26.001	26.688	14.833	48,949
2023-01-17	26.099	26.099	25.952	26.099	14.506	11,513
2023-01-16	25.609	25.609	25.609	25.609	14.233	0
2023-01-13	25.609	25.609	25.609	25.609	14.233	0
2023-01-12	25.609	25.609	25.609	25.609	14.233	0
2023-01-11	25.609	25.609	25.609	25.609	14.233	0
2023-01-10	25.609	25.609	25.609	25.609	14.233	0
2023-01-09	25.609	25.609	25.609	25.609	14.233	0
2023-01-06	25.609	25.707	25.511	25.609	14.233	15,729
2023-01-05	24.726	24.726	24.726	24.726	13.743	0
2023-01-04	24.726	24.726	24.726	24.726	13.743	0
2023-01-03	24.529	24.726	24.529	24.726	13.743	14,156
2022-12-30	24.431	24.431	24.431	24.431	13.579	0
2022-12-29	24.431	24.431	24.431	24.431	13.579	0
2022-12-28	24.431	24.431	24.431	24.431	13.579	3,145
2022-12-27	25.314	25.314	25.314	25.314	14.070	0
2022-12-26	25.314	25.314	25.314	25.314	14.070	0
2022-12-23	25.314	25.314	25.314	25.314	14.070	0
2022-12-22	25.314	25.314	25.314	25.314	14.070	0
2022-12-21	25.314	25.314	25.314	25.314	14.070	3,145
2022-12-20	24.186	25.314	24.186	25.314	14.070	3,145
2022-12-19	25.314	25.314	25.314	25.314	14.070	157
2022-12-16	25.314	25.314	25.314	25.314	14.070	0
2022-12-15	25.314	25.314	25.314	25.314	14.070	157
2022-12-14	25.020	25.020	25.020	25.020	13.906	0
2022-12-13	25.020	25.020	25.020	25.020	13.906	0
2022-12-12	24.235	25.020	24.235	25.020	13.906	6,291
2022-12-09	24.186	24.186	24.186	24.186	13.443	1,572
2022-12-08	24.578	24.578	24.578	24.578	13.661	0
2022-12-07	24.578	24.578	24.578	24.578	13.661	0
2022-12-06	24.578	24.578	24.578	24.578	13.661	0
2022-12-05	24.578	24.578	24.578	24.578	13.661	0
2022-12-02	24.578	24.578	24.578	24.578	13.661	0
2022-12-01	24.578	24.578	24.578	24.578	13.661	0
2022-11-30	24.137	24.578	24.137	24.578	13.661	17,773
2022-11-29	24.431	24.529	22.861	24.039	13.361	94,374
2022-11-28	24.480	24.480	24.480	24.480	13.606	7,864
2022-11-25	24.480	24.480	24.480	24.480	13.606	157
2022-11-24	24.726	24.726	24.726	24.726	13.743	0
2022-11-23	24.726	24.726	24.726	24.726	13.743	0
2022-11-22	24.726	24.726	24.726	24.726	13.743	0
2022-11-21	24.726	24.726	24.726	24.726	13.743	0
2022-11-18	24.726	24.726	24.726	24.726	13.743	0
2022-11-17	24.480	24.726	24.333	24.726	13.743	50,333
2022-11-16	25.020	25.609	25.020	25.609	14.233	196
2022-11-15	25.609	25.609	25.511	25.511	14.179	28,359
2022-11-14	25.118	25.118	25.118	25.118	13.961	0
2022-11-11	25.118	25.118	25.118	25.118	13.961	0
2022-11-10	24.775	25.560	24.775	25.118	13.961	12,661
2022-11-09	24.726	25.511	24.529	25.511	14.179	130,094
2022-11-08	24.677	24.726	24.333	24.726	13.743	28,501
2022-11-07	23.744	24.627	23.744	24.529	13.634	184,031
2022-11-04	22.616	23.695	22.616	23.695	13.170	15,729

← NewerPage 16 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-16	1.6000 TWD
2024-09-16	0.5750 TWD
2023-05-25	2.6335 TWD
2022-04-20	0.8340 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.