Chernan Metal Industrial Corp. (TPEX:3631)
Taiwan · Delayed Price · Currency is TWD 25.50
-0.45 (-1.73%)
Oct 30, 2025, 1:30 PM CST
Chernan Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 25.95 | 26.40 | 25.25 | 25.50 | 25.50 | -1.73% | 97,100 |
| 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 24, 2025 | 26.95 | 26.95 | 26.00 | 26.00 | 26.00 | - | 35,126 |
| 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 |
| Oct 16, 2025 | 28.30 | 29.00 | 27.50 | 28.25 | 28.25 | 0.53% | 165,498 |
| Oct 15, 2025 | 28.15 | 29.45 | 27.50 | 28.10 | 28.10 | 0.90% | 317,163 |
| Oct 14, 2025 | 28.05 | 29.85 | 27.50 | 27.85 | 27.85 | -3.13% | 356,069 |
| Oct 13, 2025 | 30.70 | 31.35 | 27.55 | 28.75 | 28.75 | -0.86% | 1,117,457 |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 9.85% | 99,166 |
| Oct 8, 2025 | 25.85 | 26.40 | 25.85 | 26.40 | 26.40 | 10.00% | 240,687 |
| Oct 7, 2025 | 22.25 | 24.05 | 22.10 | 24.00 | 24.00 | 9.34% | 295,706 |
| Oct 3, 2025 | 23.05 | 23.20 | 21.95 | 21.95 | 21.95 | 0.46% | 366,216 |
| Oct 2, 2025 | 20.10 | 21.85 | 20.10 | 21.85 | 21.85 | 9.80% | 250,690 |
| Oct 1, 2025 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -0.50% | 15,100 |
| Sep 30, 2025 | 19.95 | 20.75 | 19.95 | 20.00 | 20.00 | 0.25% | 26,003 |
| Sep 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Sep 26, 2025 | 20.00 | 20.15 | 19.50 | 19.95 | 19.95 | -2.68% | 42,001 |
| Sep 25, 2025 | 20.40 | 20.50 | 20.25 | 20.50 | 20.50 | 0.74% | 17,051 |
| Sep 24, 2025 | 20.15 | 20.80 | 20.15 | 20.35 | 20.35 | -1.45% | 25,501 |
| Sep 23, 2025 | 21.40 | 21.40 | 20.65 | 20.65 | 20.65 | -1.43% | 22,321 |
| Sep 22, 2025 | 21.30 | 21.30 | 20.85 | 20.95 | 20.95 | - | 40,401 |
| Sep 19, 2025 | 21.00 | 21.60 | 20.40 | 20.95 | 20.95 | 2.20% | 145,782 |
| Sep 18, 2025 | 20.10 | 20.55 | 20.10 | 20.50 | 20.50 | 1.99% | 29,000 |
| 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 |