Chernan Metal Industrial Corp. (TPEX:3631)
Taiwan · Delayed Price · Currency is TWD 20.50
+0.40 (1.99%)
Sep 18, 2025, 1:30 PM CST
Chernan Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.65 | 20.30 | 19.65 | 20.10 | 20.10 | 0.75% | 57,000 |
| Sep 16, 2025 | 19.80 | 20.00 | 19.80 | 19.95 | 19.95 | 0.76% | 6,000 |
| Sep 15, 2025 | 20.00 | 21.40 | 19.70 | 19.80 | 19.80 | -0.25% | 137,010 |
| Sep 12, 2025 | 20.55 | 20.55 | 19.60 | 19.85 | 19.85 | -2.70% | 69,053 |
| Sep 11, 2025 | 19.45 | 21.25 | 18.80 | 20.40 | 20.40 | 5.43% | 262,167 |
| Sep 10, 2025 | 20.25 | 20.25 | 19.35 | 19.35 | 19.35 | -3.49% | 131,052 |
| Sep 9, 2025 | 19.90 | 20.10 | 19.75 | 20.05 | 20.05 | 1.01% | 61,001 |
| Sep 8, 2025 | 20.25 | 20.25 | 19.80 | 19.85 | 19.85 | -1.98% | 161,349 |
| Sep 5, 2025 | 20.50 | 20.50 | 19.80 | 20.25 | 20.25 | -0.98% | 119,001 |
| Sep 4, 2025 | 21.00 | 21.00 | 20.15 | 20.45 | 20.45 | -0.73% | 236,613 |
| Sep 3, 2025 | 21.05 | 21.25 | 20.30 | 20.60 | 20.60 | -2.14% | 158,000 |
| Sep 2, 2025 | 22.50 | 22.50 | 20.20 | 21.05 | 21.05 | -4.97% | 319,000 |
| Sep 1, 2025 | 22.55 | 22.70 | 21.00 | 22.15 | 22.15 | -2.85% | 102,000 |
| Aug 29, 2025 | 22.60 | 22.85 | 22.50 | 22.80 | 22.80 | -0.44% | 47,000 |
| Aug 28, 2025 | 22.60 | 23.00 | 22.50 | 22.90 | 22.90 | 0.44% | 34,001 |
| Aug 27, 2025 | 23.10 | 23.10 | 22.70 | 22.80 | 22.80 | -1.08% | 26,319 |
| Aug 26, 2025 | 23.40 | 23.40 | 22.80 | 23.05 | 23.05 | 0.22% | 99,129 |
| Aug 25, 2025 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | -3.77% | 113,025 |
| Aug 22, 2025 | 23.45 | 23.90 | 23.45 | 23.90 | 23.90 | 1.27% | 19,004 |
| Aug 21, 2025 | 23.60 | 23.75 | 23.50 | 23.60 | 23.60 | -0.42% | 25,233 |
| Aug 20, 2025 | 23.55 | 23.75 | 23.40 | 23.70 | 23.70 | -0.84% | 16,075 |
| Aug 19, 2025 | 23.70 | 24.20 | 23.60 | 23.90 | 23.90 | 0.63% | 37,165 |
| Aug 18, 2025 | 23.70 | 24.15 | 23.40 | 23.75 | 23.75 | 0.21% | 29,070 |
| Aug 15, 2025 | 23.35 | 23.80 | 23.25 | 23.70 | 23.70 | 0.85% | 38,001 |
| Aug 14, 2025 | 23.90 | 23.90 | 23.40 | 23.50 | 23.50 | - | 55,166 |
| Aug 13, 2025 | 24.10 | 24.10 | 23.25 | 23.50 | 23.50 | -2.29% | 43,006 |
| Aug 12, 2025 | 23.80 | 24.30 | 23.35 | 24.05 | 24.05 | -0.41% | 41,256 |
| Aug 11, 2025 | 24.05 | 24.85 | 23.70 | 24.15 | 24.15 | 0.21% | 52,000 |
| Aug 8, 2025 | 23.90 | 24.15 | 22.55 | 24.10 | 24.10 | 0.42% | 64,169 |
| Aug 7, 2025 | 24.10 | 24.85 | 23.85 | 24.00 | 24.00 | - | 49,000 |
| Aug 6, 2025 | 24.15 | 24.15 | 23.50 | 24.00 | 24.00 | 1.91% | 48,000 |
| Aug 5, 2025 | 23.90 | 23.90 | 23.45 | 23.55 | 23.55 | 0.21% | 15,000 |
| Aug 4, 2025 | 23.45 | 23.85 | 23.45 | 23.50 | 23.50 | -0.42% | 21,000 |
| Aug 1, 2025 | 23.75 | 23.75 | 23.50 | 23.60 | 23.60 | 0.64% | 20,000 |
| Jul 31, 2025 | 22.70 | 23.90 | 22.55 | 23.45 | 23.45 | 3.08% | 175,000 |
| Jul 30, 2025 | 23.20 | 23.20 | 22.75 | 22.75 | 22.75 | -1.52% | 18,000 |
| Jul 29, 2025 | 23.50 | 23.50 | 23.05 | 23.10 | 23.10 | -0.22% | 14,002 |
| Jul 28, 2025 | 22.90 | 23.40 | 22.55 | 23.15 | 23.15 | 1.09% | 170,000 |
| Jul 25, 2025 | 23.30 | 23.30 | 22.75 | 22.90 | 22.90 | -1.29% | 13,004 |
| Jul 24, 2025 | 22.90 | 23.30 | 22.65 | 23.20 | 23.20 | 1.31% | 45,000 |
| Jul 23, 2025 | 22.70 | 23.15 | 22.60 | 22.90 | 22.90 | 0.88% | 42,157 |
| Jul 22, 2025 | 23.50 | 23.70 | 22.65 | 22.70 | 22.70 | -2.78% | 59,000 |
| Jul 21, 2025 | 23.10 | 23.60 | 23.10 | 23.35 | 23.35 | -0.21% | 17,000 |
| Jul 18, 2025 | 23.65 | 24.15 | 23.35 | 23.40 | 23.40 | -1.27% | 47,000 |
| Jul 17, 2025 | 22.70 | 23.70 | 22.70 | 23.70 | 23.70 | 3.95% | 63,000 |
| Jul 16, 2025 | 23.75 | 23.75 | 22.80 | 22.80 | 22.80 | -3.39% | 179,001 |
| Jul 15, 2025 | 24.10 | 24.35 | 23.60 | 23.60 | 23.60 | -1.26% | 8,001 |
| Jul 14, 2025 | 23.95 | 24.20 | 22.85 | 23.90 | 23.90 | -3.04% | 156,507 |
| Jul 11, 2025 | 24.30 | 25.15 | 24.10 | 24.65 | 24.65 | 0.82% | 24,001 |
| Jul 10, 2025 | 24.40 | 24.75 | 23.85 | 24.45 | 24.45 | -0.20% | 37,404 |