Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.065	20.065	20.065	20.065	11.152	3,145
2022-05-13	19.967	20.605	19.967	20.605	11.452	4,797
2022-05-12	20.654	20.654	20.654	20.654	11.479	0
2022-05-11	20.654	20.654	20.654	20.654	11.479	0
2022-05-10	20.654	20.654	20.654	20.654	11.479	0
2022-05-09	20.654	20.654	20.654	20.654	11.479	0
2022-05-06	20.654	20.654	20.654	20.654	11.479	0
2022-05-05	20.654	20.654	20.654	20.654	11.479	1
2022-05-04	20.212	20.212	20.114	20.212	11.234	53,479
2022-05-03	20.163	20.212	20.016	20.163	11.207	31,459
2022-04-29	20.016	20.163	19.722	20.163	11.207	105,706
2022-04-28	20.114	20.212	20.114	20.212	11.234	29,995
2022-04-27	20.801	20.801	20.114	20.114	11.180	14,344
2022-04-26	20.703	20.703	20.703	20.703	11.507	15
2022-04-25	20.605	20.605	20.409	20.409	11.343	9,437
2022-04-22	20.163	20.163	20.163	20.163	11.207	78
2022-04-21	20.457	20.457	20.457	20.457	11.370	4,718
2022-04-20	20.310	20.507	20.114	20.212	11.234	27,873
2022-04-19	21.046	21.046	21.046	21.046	11.234	0
2022-04-18	21.046	21.046	21.046	21.046	11.234	0
2022-04-15	21.046	21.046	21.046	21.046	11.234	0
2022-04-14	20.114	21.046	20.114	21.046	11.234	110
2022-04-13	21.095	21.095	20.605	20.605	10.998	17,317
2022-04-12	20.997	20.997	20.997	20.997	11.208	15
2022-04-11	20.899	20.997	20.899	20.997	11.208	12,603
2022-04-08	20.752	20.752	20.752	20.752	11.077	0
2022-04-07	20.752	20.752	20.752	20.752	11.077	0
2022-04-06	21.439	21.439	20.752	20.752	11.077	12,633
2022-04-01	21.439	21.439	21.439	21.439	11.444	152
2022-03-31	21.390	21.390	21.390	21.390	11.417	15
2022-03-30	21.193	21.291	21.193	21.291	11.365	13,110
2022-03-29	21.193	21.243	21.095	21.193	11.313	17,459
2022-03-28	20.801	21.046	20.605	21.046	11.234	42,542
2022-03-25	19.623	19.623	19.623	19.623	10.475	0
2022-03-24	19.623	19.623	19.623	19.623	10.475	0
2022-03-23	20.359	20.359	19.623	19.623	10.475	802
2022-03-22	20.310	20.310	20.310	20.310	10.841	7,079
2022-03-21	20.016	20.016	20.016	20.016	10.684	0
2022-03-18	20.016	20.016	20.016	20.016	10.684	0
2022-03-17	20.016	20.016	20.016	20.016	10.684	0
2022-03-16	20.703	20.703	19.035	20.016	10.684	74,886
2022-03-15	20.605	20.605	20.605	20.605	10.998	9,437
2022-03-14	20.801	20.801	20.801	20.801	11.103	3,161
2022-03-11	20.752	20.752	20.752	20.752	11.077	0
2022-03-10	20.654	20.752	20.654	20.752	11.077	150
2022-03-09	20.065	20.065	20.065	20.065	10.710	1,572
2022-03-08	20.507	20.507	20.310	20.507	10.946	8,654
2022-03-07	20.654	20.654	20.605	20.605	10.998	14,156
2022-03-04	20.997	21.291	20.409	20.801	11.103	39,322
2022-03-03	20.997	21.488	20.997	20.997	11.208	25,166
2022-03-02	21.046	21.046	21.046	21.046	11.234	4,718
2022-03-01	21.144	21.243	21.144	21.243	11.339	17,309
2022-02-25	21.046	21.046	21.046	21.046	11.234	0
2022-02-24	21.046	21.046	21.046	21.046	11.234	3,145
2022-02-23	21.046	21.046	21.046	21.046	11.234	15
2022-02-22	20.114	20.605	20.114	20.605	10.998	12,583
2022-02-21	20.065	20.212	20.065	20.212	10.789	9,437
2022-02-18	20.654	20.654	20.507	20.605	10.998	80,218
2022-02-17	21.193	21.193	21.193	21.193	11.313	0
2022-02-16	21.782	21.782	21.193	21.193	11.313	20,451

← NewerPage 19 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.