Chen Nan Iron Wire Co.,Ltd (TPEX:2071)
Taiwan · Delayed Price · Currency is TWD 23.70
-0.25 (-1.04%)
Oct 8, 2026, 1:46 PM CST
TPEX:2071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 23.65 | 24.20 | 21.15 | 23.70 | 23.70 | -1.04% | 1,202,429 |
| Oct 7, 2026 | 25.50 | 25.50 | 23.65 | 23.95 | 23.95 | -3.43% | 356,561 |
| Oct 6, 2026 | 29.05 | 30.10 | 24.40 | 24.80 | 24.80 | -17.33% | 853,416 |
| Oct 5, 2026 | 32.55 | 32.55 | 29.50 | 30.00 | 30.00 | -7.83% | 172,814 |
| Oct 2, 2026 | 32.50 | 32.55 | 31.00 | 32.55 | 32.55 | 2.68% | 114,219 |
| Oct 1, 2026 | 32.05 | 32.30 | 31.35 | 31.70 | 31.70 | -1.25% | 41,604 |
| Sep 30, 2026 | 30.65 | 32.30 | 30.65 | 32.10 | 32.10 | -0.16% | 57,263 |
| Sep 29, 2026 | 32.20 | 32.20 | 30.80 | 32.15 | 32.15 | - | 21,101 |
| Sep 24, 2026 | 32.00 | 33.00 | 31.80 | 32.15 | 32.15 | 0.78% | 201,908 |
| Sep 23, 2026 | 32.00 | 32.00 | 30.60 | 31.90 | 31.90 | 1.27% | 23,101 |
| Sep 22, 2026 | 31.35 | 32.35 | 30.70 | 31.50 | 31.50 | -1.87% | 46,241 |
| Sep 21, 2026 | 32.50 | 32.50 | 31.80 | 32.10 | 32.10 | -0.93% | 19,323 |
| Sep 18, 2026 | 32.35 | 32.40 | 31.00 | 32.40 | 32.40 | 0.62% | 7,120 |
| Sep 17, 2026 | 32.20 | 32.50 | 31.85 | 32.20 | 32.20 | -1.23% | 8,824 |
| Sep 16, 2026 | 32.50 | 32.60 | 32.50 | 32.60 | 32.60 | 3.49% | 6,000 |
| Sep 15, 2026 | 32.50 | 32.50 | 31.35 | 31.50 | 31.50 | - | 39,810 |
| Sep 14, 2026 | 34.00 | 34.00 | 31.50 | 31.50 | 31.50 | -7.35% | 18,819 |
| Sep 11, 2026 | 34.00 | 34.00 | 31.00 | 34.00 | 34.00 | - | 142,613 |
| Sep 10, 2026 | 33.90 | 34.00 | 32.80 | 34.00 | 34.00 | 0.29% | 12,103 |
| Sep 9, 2026 | 33.90 | 33.90 | 32.50 | 33.90 | 33.90 | 1.80% | 43,844 |
| Sep 8, 2026 | 35.00 | 35.00 | 33.00 | 33.30 | 33.30 | -3.90% | 58,485 |
| Sep 7, 2026 | 35.00 | 35.00 | 34.00 | 34.65 | 34.65 | 1.91% | 9,597 |
| Sep 4, 2026 | 34.65 | 34.70 | 33.70 | 34.00 | 34.00 | -1.88% | 35,502 |
| Sep 3, 2026 | 35.25 | 35.40 | 34.00 | 34.65 | 34.65 | -1.42% | 32,205 |
| Sep 2, 2026 | 35.50 | 35.50 | 34.40 | 35.15 | 35.15 | -2.23% | 10,037 |
| Sep 1, 2026 | 33.45 | 35.95 | 33.45 | 35.95 | 35.95 | 7.31% | 51,317 |
| Aug 31, 2026 | 35.15 | 35.15 | 33.50 | 33.50 | 33.50 | -4.69% | 18,521 |
| Aug 28, 2026 | 35.00 | 35.15 | 35.00 | 35.15 | 35.15 | 0.43% | 5,101 |
| Aug 27, 2026 | 35.00 | 35.00 | 33.50 | 35.00 | 35.00 | 4.01% | 24,402 |
| Aug 26, 2026 | 33.45 | 35.00 | 33.35 | 33.65 | 33.65 | -3.99% | 37,388 |
| Aug 25, 2026 | 35.00 | 35.05 | 34.50 | 35.05 | 35.05 | 0.14% | 24,436 |
| Aug 24, 2026 | 35.00 | 35.00 | 33.50 | 35.00 | 35.00 | 0.57% | 31,404 |
| Aug 21, 2026 | 34.65 | 34.80 | 33.70 | 34.80 | 34.80 | 0.43% | 4,003 |
| Aug 20, 2026 | 34.65 | 34.70 | 33.30 | 34.65 | 34.65 | - | 11,301 |
| Aug 19, 2026 | 35.00 | 35.00 | 33.30 | 34.65 | 34.65 | -1.00% | 12,402 |
| Aug 18, 2026 | 35.00 | 35.25 | 33.65 | 35.00 | 35.00 | 3.86% | 6,581 |
| Aug 17, 2026 | 35.00 | 35.15 | 33.70 | 33.70 | 33.70 | -1.32% | 14,778 |
| Aug 14, 2026 | 35.15 | 35.15 | 33.85 | 34.15 | 34.15 | 0.74% | 58,802 |
| Aug 13, 2026 | 35.40 | 35.40 | 33.85 | 33.90 | 33.90 | -4.24% | 17,454 |
| Aug 12, 2026 | 35.40 | 35.40 | 34.20 | 35.40 | 35.40 | - | 32,305 |
| Aug 11, 2026 | 35.75 | 35.80 | 34.20 | 35.40 | 35.40 | -0.98% | 49,575 |
| Aug 10, 2026 | 35.80 | 36.15 | 34.70 | 35.75 | 35.75 | -0.14% | 70,869 |
| Aug 7, 2026 | 35.15 | 38.10 | 34.35 | 35.80 | 35.80 | 1.85% | 276,690 |
| Aug 6, 2026 | 35.15 | 35.70 | 34.20 | 35.15 | 35.15 | - | 81,296 |
| Aug 5, 2026 | 36.00 | 36.00 | 33.35 | 35.15 | 35.15 | 0.43% | 327,366 |
| Aug 4, 2026 | 34.25 | 35.00 | 33.45 | 35.00 | 35.00 | 2.94% | 48,210 |
| Aug 3, 2026 | 33.85 | 35.50 | 33.50 | 34.00 | 34.00 | 0.44% | 95,530 |
| Jul 31, 2026 | 36.15 | 36.15 | 33.85 | 33.85 | 33.85 | -6.36% | 27,918 |
| Jul 30, 2026 | 32.45 | 37.35 | 31.70 | 36.15 | 36.15 | 5.86% | 623,686 |
| Jul 29, 2026 | 35.00 | 35.70 | 31.20 | 34.15 | 34.15 | -0.73% | 257,804 |