Chernan Metal Industrial Corp. (TPEX:3631)
Taiwan · Delayed Price · Currency is TWD 23.50
-0.80 (-3.29%)
Dec 29, 2025, 1:30 PM CST
Chernan Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 24.45 | 24.55 | 24.00 | 24.10 | - | -0.82% | 61,030 |
| Dec 26, 2025 | 24.45 | 24.70 | 24.05 | 24.30 | 24.30 | -1.02% | 95,150 |
| Dec 24, 2025 | 24.70 | 24.70 | 24.00 | 24.55 | 24.55 | - | 92,001 |
| Dec 23, 2025 | 24.70 | 25.00 | 24.35 | 24.55 | 24.55 | -0.81% | 68,163 |
| Dec 22, 2025 | 24.95 | 24.95 | 24.55 | 24.75 | 24.75 | - | 69,131 |
| Dec 19, 2025 | 24.40 | 24.90 | 24.35 | 24.75 | 24.75 | 1.23% | 100,001 |
| Dec 18, 2025 | 24.30 | 24.45 | 23.90 | 24.45 | 24.45 | 0.62% | 58,061 |
| Dec 17, 2025 | 24.25 | 24.30 | 23.85 | 24.30 | 24.30 | 0.83% | 37,109 |
| Dec 16, 2025 | 24.00 | 24.10 | 23.65 | 24.10 | 24.10 | 0.42% | 60,251 |
| Dec 15, 2025 | 24.05 | 24.05 | 23.65 | 24.00 | 24.00 | 0.42% | 17,110 |
| Dec 12, 2025 | 24.60 | 24.60 | 23.65 | 23.90 | 23.90 | -1.85% | 70,220 |
| Dec 11, 2025 | 25.05 | 25.05 | 23.80 | 24.35 | 24.35 | - | 110,001 |
| Dec 10, 2025 | 24.25 | 24.40 | 23.75 | 24.35 | 24.35 | - | 94,287 |
| Dec 9, 2025 | 24.20 | 24.45 | 23.80 | 24.35 | 24.35 | 1.25% | 61,000 |
| Dec 8, 2025 | 23.95 | 24.15 | 23.65 | 24.05 | 24.05 | 0.42% | 53,075 |
| Dec 5, 2025 | 23.70 | 24.25 | 23.70 | 23.95 | 23.95 | 0.63% | 40,084 |
| Dec 4, 2025 | 23.90 | 24.05 | 23.65 | 23.80 | 23.80 | -1.04% | 64,045 |
| Dec 3, 2025 | 25.30 | 25.30 | 23.90 | 24.05 | 24.05 | -3.22% | 178,000 |
| Dec 2, 2025 | 24.85 | 25.45 | 24.35 | 24.85 | 24.85 | -0.20% | 201,017 |
| Dec 1, 2025 | 24.55 | 24.90 | 24.30 | 24.90 | 24.90 | 1.63% | 125,615 |
| Nov 28, 2025 | 22.85 | 24.75 | 22.85 | 24.50 | 24.50 | 5.38% | 199,264 |
| Nov 27, 2025 | 23.35 | 23.40 | 22.75 | 23.25 | 23.25 | 2.65% | 116,000 |
| Nov 26, 2025 | 22.55 | 22.90 | 22.05 | 22.65 | 22.65 | 2.95% | 109,002 |
| Nov 25, 2025 | 22.80 | 22.80 | 21.70 | 22.00 | 22.00 | -0.90% | 40,018 |
| Nov 24, 2025 | 22.75 | 22.95 | 21.80 | 22.20 | 22.20 | -0.22% | 39,000 |
| Nov 21, 2025 | 22.50 | 22.95 | 21.20 | 22.25 | 22.25 | -2.84% | 80,000 |
| Nov 20, 2025 | 22.90 | 22.95 | 22.25 | 22.90 | 22.90 | 0.66% | 38,000 |
| Nov 19, 2025 | 22.90 | 22.90 | 21.75 | 22.75 | 22.75 | 0.22% | 40,010 |
| Nov 18, 2025 | 23.35 | 23.35 | 22.40 | 22.70 | 22.70 | -1.73% | 34,070 |
| Nov 17, 2025 | 23.35 | 23.60 | 22.90 | 23.10 | 23.10 | 0.65% | 46,081 |
| Nov 14, 2025 | 23.25 | 23.30 | 22.75 | 22.95 | 22.95 | -1.08% | 25,650 |
| Nov 13, 2025 | 23.25 | 23.65 | 23.00 | 23.20 | 23.20 | -1.69% | 50,013 |
| Nov 12, 2025 | 23.40 | 23.85 | 23.40 | 23.60 | 23.60 | 0.43% | 47,031 |
| Nov 11, 2025 | 23.25 | 24.05 | 23.25 | 23.50 | 23.50 | -2.49% | 54,272 |
| Nov 10, 2025 | 23.95 | 24.90 | 23.50 | 24.10 | 24.10 | 3.43% | 130,048 |
| Nov 7, 2025 | 23.10 | 24.20 | 23.10 | 23.30 | 23.30 | 0.43% | 72,125 |
| Nov 6, 2025 | 23.55 | 23.55 | 23.15 | 23.20 | 23.20 | -1.69% | 35,060 |
| Nov 5, 2025 | 23.80 | 24.10 | 22.70 | 23.60 | 23.60 | -2.28% | 51,746 |
| Nov 4, 2025 | 25.35 | 25.35 | 24.15 | 24.15 | 24.15 | -3.21% | 36,015 |
| Nov 3, 2025 | 25.50 | 26.25 | 24.95 | 24.95 | 24.95 | -1.96% | 120,054 |
| Oct 31, 2025 | 25.75 | 25.75 | 25.30 | 25.45 | 25.45 | -0.20% | 24,004 |
| Oct 30, 2025 | 25.95 | 26.40 | 25.25 | 25.50 | 25.50 | -1.73% | 97,300 |
| Oct 29, 2025 | 26.20 | 26.70 | 25.45 | 25.95 | 25.95 | -0.38% | 86,516 |
| Oct 28, 2025 | 27.00 | 27.60 | 25.75 | 26.05 | 26.05 | -3.34% | 106,250 |
| Oct 27, 2025 | 26.80 | 27.70 | 26.70 | 26.95 | 26.95 | 3.65% | 185,149 |
| Oct 23, 2025 | 26.95 | 26.95 | 26.00 | 26.00 | 26.00 | -2.62% | 35,126 |
| Oct 22, 2025 | 26.40 | 27.25 | 26.20 | 26.70 | 26.70 | -1.11% | 145,026 |
| Oct 21, 2025 | 26.70 | 27.95 | 26.55 | 27.00 | 27.00 | 1.31% | 146,019 |
| Oct 20, 2025 | 27.05 | 27.05 | 26.10 | 26.65 | 26.65 | -3.27% | 255,124 |
| Oct 17, 2025 | 28.15 | 28.15 | 27.20 | 27.55 | 27.55 | -2.48% | 92,095 |