Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.646	23.646	23.646	23.646	13.143	0
2022-11-02	23.646	23.646	23.646	23.646	13.143	0
2022-11-01	23.597	23.646	22.763	23.646	13.143	9,437
2022-10-31	23.058	23.058	23.058	23.058	12.816	0
2022-10-28	22.959	23.058	22.959	23.058	12.816	4,718
2022-10-27	23.793	23.793	23.793	23.793	13.225	0
2022-10-26	23.843	23.941	23.548	23.793	13.225	64,489
2022-10-25	23.744	23.744	23.744	23.744	13.197	0
2022-10-24	23.744	23.744	23.744	23.744	13.197	0
2022-10-21	23.744	23.744	23.744	23.744	13.197	0
2022-10-20	23.744	23.744	23.744	23.744	13.197	0
2022-10-19	23.744	23.744	23.744	23.744	13.197	0
2022-10-18	22.665	23.744	22.665	23.744	13.197	1,579
2022-10-17	23.548	23.548	23.548	23.548	13.088	0
2022-10-14	23.058	23.548	23.058	23.548	13.088	11,010
2022-10-13	22.910	23.058	22.665	23.058	12.816	20,449
2022-10-12	22.714	23.058	22.665	23.058	12.816	40,895
2022-10-11	23.352	23.352	23.352	23.352	12.979	0
2022-10-07	23.352	23.352	23.352	23.352	12.979	4,718
2022-10-06	22.763	23.744	22.763	23.646	13.143	4,718
2022-10-05	23.450	23.450	23.450	23.450	13.034	0
2022-10-04	23.450	23.450	23.450	23.450	13.034	0
2022-10-03	23.450	23.450	23.450	23.450	13.034	0
2022-09-30	22.959	23.744	22.861	23.450	13.034	23,593
2022-09-29	21.978	22.959	21.978	22.959	12.761	171
2022-09-28	23.058	23.058	23.058	23.058	12.816	0
2022-09-27	22.665	23.058	22.665	23.058	12.816	4,734
2022-09-26	22.763	23.058	21.488	21.684	12.052	61,375
2022-09-23	23.695	23.695	22.959	23.695	13.170	12,897
2022-09-22	24.039	24.039	24.039	24.039	13.361	0
2022-09-21	24.039	24.039	24.039	24.039	13.361	0
2022-09-20	24.039	24.039	24.039	24.039	13.361	0
2022-09-19	24.039	24.039	24.039	24.039	13.361	0
2022-09-16	24.235	24.235	23.941	24.039	13.361	25,166
2022-09-15	24.529	24.529	24.235	24.529	13.634	12,661
2022-09-14	24.824	24.824	24.726	24.824	13.797	44,290
2022-09-13	24.627	24.775	24.627	24.775	13.770	6,291
2022-09-12	24.824	25.020	24.529	24.529	13.634	31,804
2022-09-08	24.922	25.069	24.529	24.922	13.852	67,635
2022-09-07	24.039	24.039	24.039	24.039	13.361	0
2022-09-06	24.039	24.039	24.039	24.039	13.361	0
2022-09-05	23.941	24.039	23.941	24.039	13.361	7,864
2022-09-02	23.843	23.843	23.843	23.843	13.252	1,572
2022-09-01	23.892	24.726	23.892	24.726	13.743	2,450
2022-08-31	23.941	24.627	23.744	24.333	13.524	80,729
2022-08-30	23.254	23.695	23.254	23.401	13.006	8,021
2022-08-29	23.058	23.843	23.008	23.548	13.088	26,833
2022-08-26	23.548	23.695	23.450	23.646	13.143	19,032
2022-08-25	23.548	23.548	23.401	23.401	13.006	15,823
2022-08-24	23.008	23.156	23.008	23.058	12.816	45,614
2022-08-23	22.567	22.567	22.174	22.469	12.488	11,801
2022-08-22	22.174	22.174	22.174	22.174	12.325	0
2022-08-19	22.174	22.174	22.174	22.174	12.325	0
2022-08-18	22.174	22.174	22.174	22.174	12.325	0
2022-08-17	22.174	22.174	22.174	22.174	12.325	9,437
2022-08-16	21.586	21.586	21.586	21.586	11.998	1,572
2022-08-15	21.978	22.076	21.978	22.076	12.270	9,437
2022-08-12	21.978	21.978	21.978	21.978	12.216	235
2022-08-11	21.782	21.782	21.782	21.782	12.107	0
2022-08-10	21.929	21.929	21.488	21.782	12.107	19,032

← NewerPage 17 of 21 · 1,221 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.