Chen Nan Iron Wire Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	21.537	21.831	21.488	21.831	11.653	37,768
2022-02-14	21.193	21.291	21.193	21.193	11.313	22,041
2022-02-11	20.507	20.507	20.507	20.507	10.946	1
2022-02-10	20.703	20.703	20.605	20.605	10.998	7,864
2022-02-09	21.586	21.586	21.586	21.586	11.522	0
2022-02-08	21.586	21.586	21.586	21.586	11.522	1
2022-02-07	21.537	21.537	21.537	21.537	11.496	0
2022-01-26	21.537	21.537	21.537	21.537	11.496	15
2022-01-25	21.390	21.439	20.556	21.439	11.444	6,294
2022-01-24	20.507	20.899	20.507	20.899	11.155	6,291
2022-01-21	21.586	21.586	20.605	20.801	11.103	11,013
2022-01-20	21.586	21.586	21.586	21.586	11.522	1
2022-01-19	21.586	21.586	21.586	21.586	11.522	1
2022-01-18	21.586	21.586	21.586	21.586	11.522	95
2022-01-17	21.880	21.880	20.850	20.997	11.208	11,026
2022-01-14	21.880	21.880	20.801	21.095	11.260	17,335
2022-01-13	21.880	21.880	21.880	21.880	11.679	1
2022-01-12	21.880	21.880	21.046	21.046	11.234	3,147
2022-01-11	21.831	21.880	21.831	21.880	11.679	4,721
2022-01-10	21.831	21.831	21.831	21.831	11.653	1
2022-01-07	20.899	21.831	20.899	21.831	11.653	632
2022-01-06	21.831	21.831	21.831	21.831	11.653	1
2022-01-05	21.586	21.782	21.291	21.782	11.627	18,878
2022-01-04	21.586	21.586	20.752	21.439	11.444	9,439
2022-01-03	21.537	21.537	21.537	21.537	11.496	0
2021-12-30	21.537	21.537	21.537	21.537	11.496	17
2021-12-29	21.537	21.537	21.537	21.537	11.496	4
2021-12-28	21.537	21.537	21.537	21.537	11.496	3
2021-12-27	21.537	21.537	21.537	21.537	11.496	3
2021-12-24	21.537	21.537	21.537	21.537	11.496	1
2021-12-23	20.850	21.537	20.850	21.537	11.496	4,720
2021-12-22	20.850	21.586	20.850	21.586	11.522	1,574
2021-12-21	21.586	21.586	21.586	21.586	11.522	1
2021-12-20	21.586	21.586	21.586	21.586	11.522	1
2021-12-17	21.586	21.586	21.586	21.586	11.522	0
2021-12-16	21.586	21.586	21.586	21.586	11.522	0
2021-12-15	21.586	21.586	21.586	21.586	11.522	1
2021-12-14	21.439	21.537	21.439	21.537	11.496	14,156
2021-12-13	21.880	22.469	21.537	21.733	11.601	34,610
2021-12-10	21.880	21.880	21.880	21.880	11.679	1
2021-12-09	20.948	21.929	20.948	21.880	11.679	17,305
2021-12-08	20.899	20.899	20.899	20.899	11.155	1
2021-12-07	20.899	20.899	20.065	20.212	10.789	7,903
2021-12-06	20.457	20.556	20.457	20.556	10.972	9,437
2021-12-03	21.046	21.046	21.046	21.046	11.234	1
2021-12-02	20.997	20.997	20.997	20.997	11.208	1
2021-12-01	20.605	21.046	20.556	21.046	11.234	14,157
2021-11-30	20.605	21.635	20.605	21.586	11.522	14,170
2021-11-29	20.605	21.586	20.605	21.586	11.522	17,327
2021-11-26	20.654	20.654	20.654	20.654	11.025	0
2021-11-25	20.654	20.654	20.654	20.654	11.025	1,574
2021-11-24	20.507	20.507	20.507	20.507	10.946	1
2021-11-23	20.654	20.654	19.918	20.605	10.998	1,576
2021-11-22	19.869	20.507	19.869	20.507	10.946	7,867
2021-11-19	20.605	20.605	20.605	20.605	10.998	4
2021-11-18	20.114	20.507	19.231	20.507	10.946	77,860
2021-11-17	20.212	20.212	19.623	20.212	10.789	7,551
2021-11-16	20.457	20.457	19.623	20.310	10.841	35,904
2021-11-15	19.673	19.918	19.673	19.918	10.632	11,010
2021-11-12	19.623	20.409	19.623	20.409	10.894	11,798

← NewerPage 20 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.