Chen Nan Iron Wire Co.,Ltd (TPEX:2071)
Taiwan · Delayed Price · Currency is TWD 23.10
+0.10 (0.43%)
At close: Apr 17, 2026
TPEX:2071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 22.90 | 23.25 | 22.85 | 23.10 | 23.10 | 0.43% | 82,829 |
| Apr 16, 2026 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | 1.32% | 22,892 |
| Apr 15, 2026 | 22.50 | 22.95 | 22.40 | 22.70 | 22.70 | -1.09% | 42,522 |
| Apr 14, 2026 | 23.00 | 23.05 | 22.50 | 22.95 | 22.95 | 0.66% | 102,810 |
| Apr 13, 2026 | 23.20 | 23.50 | 22.80 | 22.80 | 22.80 | -1.72% | 143,049 |
| Apr 10, 2026 | 24.30 | 24.40 | 23.00 | 23.20 | 23.20 | -4.92% | 507,494 |
| Apr 9, 2026 | 24.10 | 24.50 | 24.10 | 24.40 | 24.40 | 0.83% | 57,874 |
| Apr 8, 2026 | 24.60 | 25.45 | 24.10 | 24.20 | 24.20 | -1.63% | 224,441 |
| Apr 7, 2026 | 24.90 | 25.10 | 24.40 | 24.60 | 24.60 | -1.99% | 84,559 |
| Apr 2, 2026 | 25.55 | 25.65 | 24.80 | 25.10 | 25.10 | -1.38% | 290,022 |
| Apr 1, 2026 | 25.40 | 25.50 | 24.80 | 25.45 | 25.45 | 1.80% | 726,360 |
| Mar 31, 2026 | 25.20 | 25.40 | 24.60 | 25.00 | 25.00 | -0.40% | 392,959 |
| Mar 30, 2026 | 24.10 | 25.35 | 23.90 | 25.10 | 25.10 | 2.03% | 382,188 |
| Mar 27, 2026 | 24.00 | 24.60 | 23.55 | 24.60 | 24.60 | 2.07% | 133,460 |
| Mar 26, 2026 | 25.15 | 25.85 | 23.90 | 24.10 | 24.10 | -3.60% | 321,216 |
| Mar 25, 2026 | 23.00 | 25.15 | 22.70 | 25.00 | 25.00 | 9.41% | 710,022 |
| Mar 24, 2026 | 21.05 | 22.85 | 20.95 | 22.85 | 22.85 | 11.46% | 321,744 |
| Mar 23, 2026 | 20.95 | 23.15 | 19.90 | 20.50 | 20.50 | -2.15% | 807,738 |
| Mar 20, 2026 | 24.30 | 28.10 | 20.00 | 20.95 | 20.95 | -14.14% | 1,794,112 |
| Mar 19, 2026 | 21.90 | 24.60 | 21.40 | 24.40 | 24.40 | 11.42% | 759,942 |
| Mar 18, 2026 | 21.05 | 22.00 | 20.90 | 21.90 | 21.90 | 4.29% | 283,498 |
| Mar 17, 2026 | 20.00 | 21.00 | 19.80 | 21.00 | 21.00 | 5.00% | 8,050,606 |
| Mar 16, 2026 | 20.00 | 20.90 | 19.90 | 20.00 | 20.00 | 1.52% | 2,451,032 |
| Mar 13, 2026 | 19.10 | 20.00 | 19.00 | 19.70 | 19.70 | 0.25% | 232,212 |
| Mar 12, 2026 | 19.40 | 20.30 | 18.15 | 19.65 | 19.65 | 1.29% | 223,186 |
| Mar 11, 2026 | 16.65 | 20.50 | 16.65 | 19.40 | 19.40 | 12.14% | 372,868 |
| Mar 10, 2026 | 15.95 | 17.30 | 15.95 | 17.30 | 17.30 | 8.46% | 45,027 |
| Mar 9, 2026 | 16.50 | 16.50 | 15.50 | 15.95 | 15.95 | -6.18% | 35,206 |
| Mar 6, 2026 | 16.75 | 17.00 | 16.50 | 17.00 | 17.00 | 1.49% | 21,481 |
| Mar 5, 2026 | 16.75 | 17.00 | 16.75 | 16.75 | 16.75 | - | 5,006 |
| Mar 4, 2026 | 16.75 | 17.50 | 16.75 | 16.75 | 16.75 | -4.29% | 5,029 |
| Mar 3, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | -1.69% | 20,229 |
| Mar 2, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | - | 35 |
| Feb 26, 2026 | 17.90 | 18.00 | 17.60 | 17.80 | 17.80 | -1.66% | 53,326 |
| Feb 25, 2026 | 18.10 | 18.20 | 17.85 | 18.10 | 18.10 | -0.28% | 53,694 |
| Feb 24, 2026 | 18.10 | 18.20 | 18.00 | 18.15 | 18.15 | 0.83% | 33,172 |
| Feb 23, 2026 | 18.25 | 18.25 | 17.90 | 18.00 | 18.00 | - | 18,325 |
| 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 |