Chen Nan Iron Wire Co.,Ltd (TPEX:2071)
Taiwan · Delayed Price · Currency is TWD 18.00
-0.25 (-1.37%)
At close: Feb 11, 2026
TPEX:2071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.25 | 18.25 | 17.80 | 18.00 | 18.00 | -1.37% | 19,711 |
| Feb 10, 2026 | 18.30 | 18.50 | 17.80 | 18.25 | 18.25 | 1.96% | 187,231 |
| Feb 9, 2026 | 17.05 | 18.45 | 16.95 | 17.90 | 17.90 | 4.07% | 202,322 |
| Feb 6, 2026 | 15.85 | 17.40 | 15.60 | 17.20 | 17.20 | 8.52% | 395,588 |
| Feb 5, 2026 | 15.30 | 15.85 | 15.20 | 15.85 | 15.85 | 3.59% | 18,030 |
| Feb 4, 2026 | 15.30 | 15.40 | 15.15 | 15.30 | 15.30 | -0.33% | 13,417 |
| Feb 3, 2026 | 15.70 | 16.00 | 14.90 | 15.35 | 15.35 | 0.99% | 57,566 |
| Feb 2, 2026 | 16.95 | 16.95 | 14.90 | 15.20 | 15.20 | -10.32% | 92,212 |
| Jan 30, 2026 | 15.55 | 16.95 | 15.50 | 16.95 | 16.95 | 13.38% | 106,033 |
| Jan 29, 2026 | 14.95 | 15.60 | 14.95 | 14.95 | 14.95 | -2.61% | 8,470 |
| Jan 28, 2026 | 15.25 | 15.35 | 15.10 | 15.35 | 15.35 | 1.66% | 13,055 |
| Jan 27, 2026 | 15.00 | 15.60 | 15.00 | 15.10 | 15.10 | 0.67% | 59,181 |
| Jan 26, 2026 | 15.15 | 15.45 | 14.85 | 15.00 | 15.00 | -0.99% | 92,482 |
| Jan 23, 2026 | 15.20 | 15.60 | 15.05 | 15.15 | 15.15 | -0.33% | 121,052 |
| Jan 22, 2026 | 15.20 | 15.45 | 15.00 | 15.20 | 15.20 | 0.66% | 21,034 |
| Jan 21, 2026 | 15.75 | 15.75 | 15.05 | 15.10 | 15.10 | -1.95% | 22,001 |
| Jan 20, 2026 | 15.30 | 15.40 | 15.05 | 15.40 | 15.40 | -2.22% | 16,257 |
| Jan 19, 2026 | 15.20 | 15.75 | 15.00 | 15.75 | 15.75 | - | 78,490 |
| Jan 16, 2026 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | 3.28% | 2,003 |
| Jan 15, 2026 | 15.55 | 15.55 | 15.15 | 15.25 | 15.25 | -2.24% | 30,101 |
| Jan 14, 2026 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 2.97% | 12,118 |
| Jan 13, 2026 | 15.10 | 15.65 | 15.10 | 15.15 | 15.15 | -2.57% | 7,051 |
| Jan 12, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% | 2,033 |
| Jan 9, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 2.65% | 20,000 |
| Jan 8, 2026 | 15.35 | 15.35 | 15.00 | 15.10 | 15.10 | -1.63% | 33,649 |
| Jan 7, 2026 | 15.60 | 15.60 | 15.35 | 15.35 | 15.35 | -1.29% | 32,497 |
| Jan 6, 2026 | 15.50 | 15.55 | 15.30 | 15.55 | 15.55 | 0.32% | 7,248 |
| Jan 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3,383 |
| Jan 2, 2026 | 15.40 | 15.50 | 15.35 | 15.50 | 15.50 | -3.43% | 15,404 |
| Dec 31, 2025 | 15.45 | 16.05 | 15.45 | 16.05 | 16.05 | 4.22% | 19,243 |
| Dec 30, 2025 | 15.50 | 16.15 | 15.40 | 15.40 | 15.40 | -2.84% | 23,442 |
| Dec 29, 2025 | 16.00 | 16.05 | 15.50 | 15.85 | 15.85 | 0.32% | 28,033 |
| Dec 26, 2025 | 15.85 | 15.90 | 15.80 | 15.80 | 15.80 | 1.61% | 9,003 |
| Dec 24, 2025 | 15.50 | 15.55 | 15.25 | 15.55 | 15.55 | -2.51% | 20,446 |
| Dec 23, 2025 | 15.95 | 15.95 | 15.35 | 15.95 | 15.95 | - | 1,185 |
| Dec 22, 2025 | 15.90 | 15.95 | 15.45 | 15.95 | 15.95 | -0.62% | 11,602 |
| Dec 19, 2025 | 16.00 | 16.45 | 15.25 | 16.05 | 16.05 | 0.31% | 63,285 |
| Dec 18, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 1.59% | 41,994 |
| Dec 17, 2025 | 15.75 | 15.75 | 15.20 | 15.75 | 15.75 | 0.96% | 7,004 |
| Dec 16, 2025 | 15.20 | 15.60 | 15.05 | 15.60 | 15.60 | 2.63% | 31,537 |
| Dec 15, 2025 | 15.60 | 15.95 | 15.20 | 15.20 | 15.20 | -5.00% | 11,674 |
| Dec 12, 2025 | 15.60 | 16.00 | 15.20 | 16.00 | 16.00 | - | 12,702 |
| Dec 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.89% | 276 |
| Dec 10, 2025 | 16.10 | 16.10 | 15.55 | 15.55 | 15.55 | -5.76% | 15,233 |
| Dec 9, 2025 | 16.00 | 16.50 | 15.30 | 16.50 | 16.50 | -1.20% | 47,619 |
| Dec 8, 2025 | 16.70 | 16.70 | 16.00 | 16.70 | 16.70 | 3.09% | 6,093 |
| Dec 5, 2025 | 16.90 | 16.90 | 16.10 | 16.20 | 16.20 | -4.14% | 6,987 |
| Dec 4, 2025 | 16.70 | 16.95 | 16.20 | 16.90 | 16.90 | 1.20% | 12,070 |
| Dec 3, 2025 | 17.15 | 17.15 | 16.15 | 16.70 | 16.70 | 0.91% | 30,861 |
| Dec 2, 2025 | 16.80 | 17.15 | 16.55 | 16.55 | 16.55 | -0.90% | 17,151 |