Chen Nan Iron Wire Co.,Ltd (TPEX:2071)
Taiwan · Delayed Price · Currency is TWD 19.35
-0.25 (-1.28%)
Oct 29, 2026, 1:19 PM CST
TPEX:2071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 19.20 | 20.05 | 19.10 | 19.35 | 19.35 | -1.28% | 74,403 |
| Oct 28, 2026 | 19.55 | 19.80 | 19.10 | 19.60 | 19.60 | 2.08% | 22,409 |
| Oct 27, 2026 | 19.45 | 19.45 | 18.80 | 19.20 | 19.20 | -0.52% | 82,825 |
| Oct 22, 2026 | 18.90 | 19.65 | 18.60 | 19.30 | 19.30 | 2.12% | 74,766 |
| Oct 21, 2026 | 18.80 | 19.70 | 18.50 | 18.90 | 18.90 | 0.53% | 242,925 |
| Oct 20, 2026 | 18.25 | 18.95 | 18.20 | 18.80 | 18.80 | 0.80% | 113,469 |
| Oct 19, 2026 | 19.10 | 19.15 | 18.20 | 18.65 | 18.65 | 0.27% | 199,770 |
| Oct 16, 2026 | 18.80 | 20.60 | 18.40 | 19.80 | 18.60 | 5.88% | 532,659 |
| Oct 15, 2026 | 20.40 | 20.70 | 18.20 | 18.70 | 17.57 | -9.88% | 1,515,044 |
| Oct 14, 2026 | 22.00 | 22.40 | 20.65 | 20.75 | 19.49 | -5.03% | 905,137 |
| Oct 13, 2026 | 23.10 | 23.10 | 21.35 | 21.85 | 20.53 | -3.74% | 790,460 |
| Oct 12, 2026 | 23.15 | 23.15 | 22.10 | 22.70 | 21.32 | -4.62% | 558,040 |
| Oct 8, 2026 | 23.65 | 24.20 | 21.15 | 23.80 | 22.36 | -0.63% | 1,229,429 |
| Oct 7, 2026 | 25.50 | 25.50 | 23.65 | 23.95 | 22.50 | -3.43% | 356,561 |
| Oct 6, 2026 | 29.05 | 30.10 | 24.40 | 24.80 | 23.30 | -17.33% | 853,416 |
| Oct 5, 2026 | 32.55 | 32.55 | 29.50 | 30.00 | 28.18 | -7.83% | 172,814 |
| Oct 2, 2026 | 32.50 | 32.55 | 31.00 | 32.55 | 30.58 | 2.68% | 114,219 |
| Oct 1, 2026 | 32.05 | 32.30 | 31.35 | 31.70 | 29.78 | -1.25% | 41,604 |
| Sep 30, 2026 | 30.65 | 32.30 | 30.65 | 32.10 | 30.15 | -0.16% | 57,263 |
| Sep 29, 2026 | 32.20 | 32.20 | 30.80 | 32.15 | 30.20 | - | 21,101 |
| Sep 24, 2026 | 32.00 | 33.00 | 31.80 | 32.15 | 30.20 | 0.78% | 201,908 |
| Sep 23, 2026 | 32.00 | 32.00 | 30.60 | 31.90 | 29.97 | 1.27% | 23,101 |
| Sep 22, 2026 | 31.35 | 32.35 | 30.70 | 31.50 | 29.59 | -1.87% | 46,241 |
| Sep 21, 2026 | 32.50 | 32.50 | 31.80 | 32.10 | 30.15 | -0.93% | 19,323 |
| Sep 18, 2026 | 32.35 | 32.40 | 31.00 | 32.40 | 30.44 | 0.62% | 7,120 |
| Sep 17, 2026 | 32.20 | 32.50 | 31.85 | 32.20 | 30.25 | -1.23% | 8,824 |
| Sep 16, 2026 | 32.50 | 32.60 | 32.50 | 32.60 | 30.62 | 3.49% | 6,000 |
| Sep 15, 2026 | 32.50 | 32.50 | 31.35 | 31.50 | 29.59 | - | 39,810 |
| Sep 14, 2026 | 34.00 | 34.00 | 31.50 | 31.50 | 29.59 | -7.35% | 18,819 |
| Sep 11, 2026 | 34.00 | 34.00 | 31.00 | 34.00 | 31.94 | - | 142,613 |
| Sep 10, 2026 | 33.90 | 34.00 | 32.80 | 34.00 | 31.94 | 0.29% | 12,103 |
| Sep 9, 2026 | 33.90 | 33.90 | 32.50 | 33.90 | 31.85 | 1.80% | 43,844 |
| Sep 8, 2026 | 35.00 | 35.00 | 33.00 | 33.30 | 31.28 | -3.90% | 58,485 |
| Sep 7, 2026 | 35.00 | 35.00 | 34.00 | 34.65 | 32.55 | 1.91% | 9,597 |
| Sep 4, 2026 | 34.65 | 34.70 | 33.70 | 34.00 | 31.94 | -1.88% | 35,502 |
| Sep 3, 2026 | 35.25 | 35.40 | 34.00 | 34.65 | 32.55 | -1.42% | 32,205 |
| Sep 2, 2026 | 35.50 | 35.50 | 34.40 | 35.15 | 33.02 | -2.23% | 10,037 |
| Sep 1, 2026 | 33.45 | 35.95 | 33.45 | 35.95 | 33.77 | 7.31% | 51,317 |
| Aug 31, 2026 | 35.15 | 35.15 | 33.50 | 33.50 | 31.47 | -4.69% | 18,521 |
| Aug 28, 2026 | 35.00 | 35.15 | 35.00 | 35.15 | 33.02 | 0.43% | 5,101 |
| Aug 27, 2026 | 35.00 | 35.00 | 33.50 | 35.00 | 32.88 | 4.01% | 24,402 |
| Aug 26, 2026 | 33.45 | 35.00 | 33.35 | 33.65 | 31.61 | -3.99% | 37,388 |
| Aug 25, 2026 | 35.00 | 35.05 | 34.50 | 35.05 | 32.93 | 0.14% | 24,436 |
| Aug 24, 2026 | 35.00 | 35.00 | 33.50 | 35.00 | 32.88 | 0.57% | 31,404 |
| Aug 21, 2026 | 34.65 | 34.80 | 33.70 | 34.80 | 32.69 | 0.43% | 4,003 |
| Aug 20, 2026 | 34.65 | 34.70 | 33.30 | 34.65 | 32.55 | - | 11,301 |
| Aug 19, 2026 | 35.00 | 35.00 | 33.30 | 34.65 | 32.55 | -1.00% | 12,402 |
| Aug 18, 2026 | 35.00 | 35.25 | 33.65 | 35.00 | 32.88 | 3.86% | 6,581 |
| Aug 17, 2026 | 35.00 | 35.15 | 33.70 | 33.70 | 31.66 | -1.32% | 14,778 |
| Aug 14, 2026 | 35.15 | 35.15 | 33.85 | 34.15 | 32.08 | 0.74% | 58,802 |