Chernan Metal Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	27.000	27.600	25.750	26.050	26.050	106,000
2025-10-27	26.800	27.700	26.700	26.950	26.950	185,001
2025-10-23	26.950	26.950	26.000	26.000	26.000	35,001
2025-10-22	26.400	27.250	26.200	26.700	26.700	145,001
2025-10-21	26.700	27.950	26.550	27.000	27.000	146,000
2025-10-20	27.050	27.050	26.100	26.650	26.650	255,101
2025-10-17	28.150	28.150	27.200	27.550	27.550	91,000
2025-10-16	28.300	29.000	27.500	28.250	28.250	165,001
2025-10-15	28.150	29.450	27.500	28.100	28.100	317,000
2025-10-14	28.050	29.850	27.500	27.850	27.850	355,000
2025-10-13	30.700	31.350	27.550	28.750	28.750	1,116,000
2025-10-09	29.000	29.000	29.000	29.000	29.000	98,000
2025-10-08	25.850	26.400	25.850	26.400	26.400	240,001
2025-10-07	22.250	24.050	22.100	24.000	24.000	295,001
2025-10-03	23.050	23.200	21.950	21.950	21.950	365,006
2025-10-02	20.100	21.850	20.100	21.850	21.850	250,001
2025-10-01	20.400	20.400	19.900	19.900	19.900	15,000
2025-09-30	19.950	20.750	19.950	20.000	20.000	26,001
2025-09-29	19.950	19.950	19.950	19.950	19.950	0
2025-09-26	20.000	20.150	19.500	19.950	19.950	42,001
2025-09-25	20.400	20.500	20.250	20.500	20.500	17,051
2025-09-24	20.150	20.800	20.150	20.350	20.350	25,001
2025-09-23	21.400	21.400	20.650	20.650	20.650	22,001
2025-09-22	21.300	21.300	20.850	20.950	20.950	40,001
2025-09-19	21.000	21.600	20.400	20.950	20.950	145,082
2025-09-18	20.100	20.550	20.100	20.500	20.500	29,000
2025-09-17	19.650	20.300	19.650	20.100	20.100	57,000
2025-09-16	19.800	20.000	19.800	19.950	19.950	6,000
2025-09-15	20.000	21.400	19.700	19.800	19.800	137,000
2025-09-12	20.550	20.550	19.600	19.850	19.850	69,000
2025-09-11	19.450	21.250	18.800	20.400	20.400	262,000
2025-09-10	20.250	20.250	19.350	19.350	19.350	129,000
2025-09-09	19.900	20.100	19.750	20.050	20.050	61,001
2025-09-08	20.250	20.250	19.800	19.850	19.850	161,000
2025-09-05	20.500	20.500	19.800	20.250	20.250	119,000
2025-09-04	21.000	21.000	20.150	20.450	20.450	235,001
2025-09-03	21.050	21.250	20.300	20.600	20.600	158,000
2025-09-02	22.500	22.500	20.200	21.050	21.050	319,000
2025-09-01	22.550	22.700	21.000	22.150	22.150	102,000
2025-08-29	22.600	22.850	22.500	22.800	22.800	47,000
2025-08-28	22.600	23.000	22.500	22.900	22.900	34,000
2025-08-27	23.100	23.100	22.700	22.800	22.800	26,004
2025-08-26	23.400	23.400	22.800	23.050	23.050	99,001
2025-08-25	24.500	24.500	23.000	23.000	23.000	113,000
2025-08-22	23.450	23.900	23.450	23.900	23.900	19,000
2025-08-21	23.600	23.750	23.500	23.600	23.600	25,232
2025-08-20	23.550	23.750	23.400	23.700	23.700	16,001
2025-08-19	23.700	24.200	23.600	23.900	23.900	37,164
2025-08-18	23.700	24.150	23.400	23.750	23.750	29,069
2025-08-15	23.350	23.800	23.250	23.700	23.700	38,001
2025-08-14	23.900	23.900	23.400	23.500	23.500	55,046
2025-08-13	24.100	24.100	23.250	23.500	23.500	43,001
2025-08-12	23.800	24.300	23.350	24.050	24.050	41,000
2025-08-11	24.050	24.850	23.700	24.150	24.150	52,000
2025-08-08	23.900	24.150	22.550	24.100	24.100	64,000
2025-08-07	24.100	24.850	23.850	24.000	24.000	49,000
2025-08-06	24.150	24.150	23.500	24.000	24.000	48,000
2025-08-05	23.900	23.900	23.450	23.550	23.550	15,000
2025-08-04	23.450	23.850	23.450	23.500	23.500	21,000
2025-08-01	23.450	23.450	23.450	23.450	23.450	20,000

← NewerPage 5 of 21 · 1,227 trading daysOlder →

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.