Chen Nan Iron Wire Co.,Ltd (TPEX:2071)
Taiwan · Delayed Price · Currency is TWD 34.30
+0.15 (0.44%)
Jul 30, 2026, 12:56 PM CST
TPEX:2071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 35.00 | 35.70 | 31.20 | 34.15 | 34.15 | -0.73% | 257,804 |
| Jul 28, 2026 | 31.00 | 35.95 | 31.00 | 34.40 | 34.40 | 8.52% | 765,268 |
| Jul 27, 2026 | 33.15 | 33.20 | 31.00 | 31.70 | 31.70 | -4.37% | 126,300 |
| Jul 24, 2026 | 30.40 | 33.15 | 30.40 | 33.15 | 33.15 | 6.08% | 338,291 |
| Jul 23, 2026 | 31.50 | 31.50 | 30.20 | 31.25 | 31.25 | -0.16% | 6,550 |
| Jul 22, 2026 | 30.30 | 31.35 | 30.30 | 31.30 | 31.30 | -0.32% | 48,598 |
| Jul 21, 2026 | 30.55 | 31.50 | 30.20 | 31.40 | 31.40 | 2.95% | 51,550 |
| Jul 20, 2026 | 33.50 | 35.00 | 30.00 | 30.50 | 30.50 | -12.86% | 164,066 |
| Jul 17, 2026 | 29.90 | 35.70 | 29.00 | 35.00 | 35.00 | 17.06% | 721,358 |
| Jul 16, 2026 | 35.15 | 35.50 | 29.65 | 29.90 | 29.90 | -16.94% | 486,922 |
| Jul 15, 2026 | 40.00 | 40.00 | 35.35 | 36.00 | 36.00 | -7.69% | 1,742,432 |
| Jul 14, 2026 | 34.50 | 39.15 | 32.30 | 39.00 | 39.00 | 8.33% | 2,135,436 |
| Jul 13, 2026 | 30.70 | 36.00 | 29.80 | 36.00 | 36.00 | 17.26% | 2,285,224 |
| Jul 9, 2026 | 28.80 | 30.70 | 27.75 | 30.70 | 30.70 | 4.96% | 1,444,830 |
| Jul 8, 2026 | 26.10 | 29.25 | 25.60 | 29.25 | 29.25 | 12.07% | 1,505,428 |
| Jul 7, 2026 | 25.10 | 26.60 | 24.90 | 26.10 | 26.10 | 4.40% | 1,215,879 |
| Jul 6, 2026 | 25.60 | 25.60 | 24.90 | 25.00 | 25.00 | -2.34% | 63,074 |
| Jul 3, 2026 | 24.50 | 26.00 | 24.05 | 25.60 | 25.60 | 5.35% | 2,050,300 |
| Jul 2, 2026 | 25.00 | 26.20 | 23.35 | 24.30 | 24.30 | 0.83% | 1,435,011 |
| Jul 1, 2026 | 25.20 | 25.20 | 23.50 | 24.10 | 24.10 | -4.37% | 332,595 |
| Jun 30, 2026 | 25.25 | 25.25 | 24.30 | 25.20 | 25.20 | -0.20% | 222,106 |
| Jun 29, 2026 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | -0.98% | 49,100 |
| Jun 26, 2026 | 25.30 | 25.50 | 24.50 | 25.50 | 25.50 | -0.20% | 229,152 |
| Jun 25, 2026 | 25.75 | 26.55 | 24.70 | 25.55 | 25.55 | -0.78% | 378,255 |
| Jun 24, 2026 | 25.20 | 26.25 | 24.70 | 25.75 | 25.75 | 3.00% | 346,417 |
| Jun 23, 2026 | 26.40 | 27.25 | 24.40 | 25.00 | 25.00 | -5.30% | 256,821 |
| Jun 22, 2026 | 24.50 | 26.85 | 22.80 | 26.40 | 26.40 | 4.97% | 668,272 |
| Jun 18, 2026 | 21.95 | 25.15 | 21.40 | 25.15 | 25.15 | 15.10% | 209,478 |
| Jun 17, 2026 | 21.35 | 22.40 | 21.35 | 21.85 | 21.85 | 1.39% | 82,815 |
| Jun 16, 2026 | 20.70 | 21.70 | 20.70 | 21.55 | 21.55 | 4.61% | 56,934 |
| Jun 15, 2026 | 20.40 | 20.95 | 20.40 | 20.60 | 20.60 | 0.98% | 5,000 |
| Jun 12, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.49% | 2,600 |
| Jun 11, 2026 | 20.35 | 20.50 | 20.10 | 20.50 | 20.50 | -1.20% | 8,552 |
| Jun 10, 2026 | 20.20 | 20.75 | 19.95 | 20.75 | 20.75 | 2.47% | 55,000 |
| Jun 9, 2026 | 20.10 | 20.30 | 20.00 | 20.25 | 20.25 | 0.25% | 27,545 |
| Jun 8, 2026 | 20.10 | 20.25 | 20.00 | 20.20 | 20.20 | 1.00% | 57,450 |
| Jun 5, 2026 | 20.40 | 20.50 | 20.00 | 20.00 | 20.00 | -4.53% | 40,250 |
| Jun 4, 2026 | 20.60 | 20.95 | 20.10 | 20.95 | 20.95 | 0.72% | 161,459 |
| Jun 3, 2026 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.95% | 23,725 |
| Jun 2, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 1.94% | 230,518 |
| Jun 1, 2026 | 20.50 | 20.65 | 20.15 | 20.60 | 20.60 | 0.49% | 36,201 |
| May 29, 2026 | 20.60 | 20.75 | 20.50 | 20.50 | 20.50 | -0.73% | 11,000 |
| May 28, 2026 | 20.90 | 21.00 | 20.65 | 20.65 | 20.65 | -2.13% | 55,988 |
| May 27, 2026 | 20.40 | 21.10 | 20.40 | 21.10 | 21.10 | 0.48% | 36,074 |
| May 26, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1.94% | 9,305 |
| May 25, 2026 | 20.10 | 20.90 | 20.10 | 20.60 | 20.60 | 1.98% | 451,259 |
| May 22, 2026 | 20.10 | 20.50 | 19.90 | 20.20 | 20.20 | 0.50% | 1,068,904 |
| May 21, 2026 | 20.05 | 20.25 | 20.00 | 20.10 | 20.10 | 0.50% | 48,704 |
| May 20, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.50% | 68,592 |
| May 19, 2026 | 20.00 | 20.25 | 20.00 | 20.10 | 20.10 | - | 112,136 |