Chernan Metal Industrial Corp. (TPEX:3631)
Taiwan · Delayed Price · Currency is TWD 39.30
+1.40 (3.69%)
Sep 9, 2026, 1:30 PM CST
Chernan Metal Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 38.20 | 39.60 | 37.70 | 39.30 | 39.30 | 3.69% | 152,849 |
| Sep 8, 2026 | 37.90 | 38.05 | 37.70 | 37.90 | 37.90 | 0.13% | 46,677 |
| Sep 7, 2026 | 38.50 | 38.90 | 37.60 | 37.85 | 37.85 | -1.69% | 111,063 |
| Sep 4, 2026 | 37.35 | 38.85 | 37.35 | 38.50 | 38.50 | 3.36% | 144,003 |
| Sep 3, 2026 | 40.40 | 40.40 | 37.25 | 37.25 | 37.25 | -7.57% | 181,536 |
| Sep 2, 2026 | 40.95 | 41.20 | 40.20 | 40.30 | 40.30 | -1.59% | 212,781 |
| Sep 1, 2026 | 41.00 | 42.20 | 40.50 | 40.95 | 40.95 | 0.12% | 392,175 |
| Aug 31, 2026 | 43.35 | 44.80 | 40.65 | 40.90 | 40.90 | -7.47% | 994,913 |
| Aug 28, 2026 | 41.00 | 44.20 | 40.10 | 44.20 | 44.20 | 8.20% | 585,119 |
| Aug 27, 2026 | 40.10 | 41.65 | 39.90 | 40.85 | 40.85 | 2.25% | 338,310 |
| Aug 26, 2026 | 40.95 | 41.00 | 39.50 | 39.95 | 39.95 | 0.38% | 155,283 |
| Aug 25, 2026 | 38.60 | 39.80 | 37.20 | 39.80 | 39.80 | 2.58% | 182,662 |
| Aug 24, 2026 | 39.75 | 40.50 | 38.80 | 38.80 | 38.80 | -2.27% | 133,073 |
| Aug 21, 2026 | 39.85 | 40.35 | 39.05 | 39.70 | 39.70 | -0.75% | 223,530 |
| Aug 20, 2026 | 41.50 | 42.10 | 39.50 | 40.00 | 40.00 | -3.03% | 474,335 |
| Aug 19, 2026 | 38.80 | 42.65 | 38.75 | 41.25 | 41.25 | 2.36% | 652,384 |
| Aug 18, 2026 | 43.80 | 43.80 | 39.05 | 40.30 | 40.30 | 1.00% | 773,429 |
| Aug 17, 2026 | 36.55 | 39.90 | 36.20 | 39.90 | 39.90 | 9.92% | 316,030 |
| Aug 14, 2026 | 36.80 | 36.80 | 35.70 | 36.30 | 36.30 | 0.14% | 117,513 |
| Aug 13, 2026 | 37.30 | 37.30 | 36.15 | 36.25 | 36.25 | 0.69% | 216,237 |
| Aug 12, 2026 | 34.15 | 36.45 | 34.15 | 36.00 | 36.00 | 5.42% | 207,821 |
| Aug 11, 2026 | 33.80 | 34.15 | 33.30 | 34.15 | 34.15 | 1.04% | 72,097 |
| Aug 10, 2026 | 32.05 | 34.30 | 31.20 | 33.80 | 33.80 | 8.33% | 130,577 |
| Aug 7, 2026 | 32.10 | 32.10 | 31.00 | 31.20 | 31.20 | -0.64% | 21,001 |
| Aug 6, 2026 | 31.60 | 31.65 | 31.15 | 31.40 | 31.40 | -0.79% | 19,000 |
| Aug 5, 2026 | 32.40 | 32.40 | 31.40 | 31.65 | 31.65 | -0.16% | 31,120 |
| Aug 4, 2026 | 31.80 | 32.15 | 31.00 | 31.70 | 31.70 | -0.31% | 55,092 |
| Aug 3, 2026 | 31.60 | 32.45 | 31.30 | 31.80 | 31.80 | 0.63% | 15,079 |
| Jul 31, 2026 | 32.45 | 32.45 | 31.30 | 31.60 | 31.60 | -0.16% | 16,000 |
| Jul 30, 2026 | 31.90 | 31.90 | 31.10 | 31.65 | 31.65 | -0.78% | 25,000 |
| Jul 29, 2026 | 32.45 | 32.45 | 30.10 | 31.90 | 31.90 | -1.09% | 69,827 |
| Jul 28, 2026 | 32.35 | 32.90 | 31.80 | 32.25 | 32.25 | -1.38% | 30,075 |
| Jul 27, 2026 | 32.85 | 32.85 | 32.35 | 32.70 | 32.70 | -0.61% | 32,523 |
| Jul 24, 2026 | 32.15 | 33.15 | 32.15 | 32.90 | 32.90 | -0.90% | 20,099 |
| Jul 23, 2026 | 33.35 | 33.35 | 32.10 | 33.20 | 33.20 | 1.22% | 48,134 |
| Jul 22, 2026 | 33.35 | 33.90 | 32.35 | 32.80 | 32.80 | 1.23% | 34,041 |
| Jul 21, 2026 | 32.50 | 32.50 | 32.00 | 32.40 | 32.40 | 0.15% | 22,000 |
| Jul 20, 2026 | 32.80 | 32.80 | 31.50 | 32.35 | 32.35 | 0.15% | 35,016 |
| Jul 17, 2026 | 32.05 | 32.90 | 31.20 | 32.30 | 32.30 | -1.67% | 26,144 |
| Jul 16, 2026 | 33.30 | 33.30 | 32.20 | 32.85 | 32.85 | 0.15% | 18,301 |
| Jul 15, 2026 | 32.20 | 32.85 | 32.20 | 32.80 | 32.80 | 1.86% | 20,030 |
| Jul 14, 2026 | 32.00 | 32.30 | 30.80 | 32.20 | 32.20 | - | 78,641 |
| Jul 13, 2026 | 32.95 | 32.95 | 31.80 | 32.20 | 32.20 | -1.98% | 41,131 |
| Jul 9, 2026 | 33.30 | 33.50 | 32.60 | 32.85 | 32.85 | -0.30% | 30,001 |
| Jul 8, 2026 | 33.65 | 33.65 | 32.70 | 32.95 | 32.95 | -1.20% | 43,100 |
| Jul 7, 2026 | 33.70 | 33.90 | 32.90 | 33.35 | 33.35 | -1.33% | 41,000 |
| Jul 6, 2026 | 34.65 | 34.80 | 33.35 | 33.80 | 33.80 | -0.59% | 49,028 |
| Jul 3, 2026 | 32.25 | 34.30 | 32.25 | 34.00 | 34.00 | -0.73% | 73,590 |
| Jul 2, 2026 | 33.85 | 34.30 | 33.85 | 34.25 | 34.25 | 0.59% | 21,985 |
| Jul 1, 2026 | 34.70 | 34.75 | 33.75 | 34.05 | 34.05 | -1.02% | 39,851 |