Chernan Metal Industrial Corp. (TPEX:3631)
Taiwan · Delayed Price · Currency is TWD 39.10
-0.05 (-0.13%)
May 8, 2026, 1:30 PM CST
Chernan Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 39.35 | 39.40 | 38.50 | 39.10 | 39.10 | -0.13% | 181,977 |
| May 7, 2026 | 39.30 | 39.30 | 38.60 | 39.15 | 39.15 | 0.64% | 177,437 |
| May 6, 2026 | 39.70 | 39.70 | 38.75 | 38.90 | 38.90 | - | 110,553 |
| May 5, 2026 | 38.90 | 38.95 | 38.30 | 38.90 | 38.90 | 1.57% | 160,935 |
| May 4, 2026 | 39.00 | 39.00 | 38.10 | 38.30 | 38.30 | - | 152,296 |
| Apr 30, 2026 | 39.00 | 39.00 | 38.00 | 38.30 | 38.30 | 1.06% | 98,698 |
| Apr 29, 2026 | 38.60 | 38.60 | 37.60 | 37.90 | 37.90 | -2.19% | 110,391 |
| Apr 28, 2026 | 38.00 | 39.05 | 38.00 | 38.75 | 38.75 | 3.20% | 148,049 |
| Apr 27, 2026 | 36.00 | 37.70 | 36.00 | 37.55 | 37.55 | -0.40% | 161,892 |
| Apr 24, 2026 | 40.00 | 40.25 | 37.65 | 37.70 | 37.70 | -5.51% | 792,552 |
| Apr 23, 2026 | 39.45 | 41.20 | 37.40 | 39.90 | 39.90 | 2.44% | 2,484,063 |
| Apr 22, 2026 | 35.45 | 38.95 | 35.00 | 38.95 | 38.95 | 9.87% | 1,720,755 |
| Apr 21, 2026 | 35.45 | 35.45 | 32.70 | 35.45 | 35.45 | 9.92% | 1,667,772 |
| Apr 20, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 9.88% | 450,269 |
| Apr 17, 2026 | 27.50 | 29.35 | 27.50 | 29.35 | 29.35 | 9.93% | 209,747 |
| Apr 16, 2026 | 26.85 | 26.85 | 26.35 | 26.70 | 26.70 | -0.19% | 79,411 |
| Apr 15, 2026 | 26.90 | 26.90 | 26.40 | 26.75 | 26.75 | - | 61,200 |
| Apr 14, 2026 | 27.45 | 27.75 | 26.50 | 26.75 | 26.75 | -1.65% | 105,005 |
| Apr 13, 2026 | 26.85 | 27.85 | 26.65 | 27.20 | 27.20 | 2.45% | 150,103 |
| Apr 10, 2026 | 26.30 | 27.05 | 26.30 | 26.55 | 26.55 | 0.19% | 35,100 |
| Apr 9, 2026 | 26.55 | 26.80 | 26.30 | 26.50 | 26.50 | -0.19% | 39,000 |
| Apr 8, 2026 | 27.80 | 27.80 | 26.00 | 26.55 | 26.55 | -2.93% | 85,270 |
| Apr 7, 2026 | 28.15 | 28.15 | 27.25 | 27.35 | 27.35 | -1.80% | 58,000 |
| Apr 2, 2026 | 28.35 | 28.50 | 27.35 | 27.85 | 27.85 | -1.42% | 58,001 |
| Apr 1, 2026 | 28.35 | 28.35 | 27.85 | 28.25 | 28.25 | 1.80% | 14,101 |
| Mar 31, 2026 | 27.75 | 28.00 | 27.55 | 27.75 | 27.75 | - | 49,000 |
| Mar 30, 2026 | 27.60 | 27.80 | 26.70 | 27.75 | 27.75 | 1.65% | 65,005 |
| Mar 27, 2026 | 28.85 | 28.90 | 27.30 | 27.30 | 27.30 | -5.70% | 134,428 |
| Mar 26, 2026 | 29.05 | 29.25 | 28.50 | 28.95 | 28.95 | -0.52% | 44,002 |
| Mar 25, 2026 | 28.70 | 29.25 | 28.60 | 29.10 | 29.10 | 1.75% | 54,000 |
| Mar 24, 2026 | 30.30 | 30.40 | 28.15 | 28.60 | 28.60 | -4.19% | 190,166 |
| Mar 23, 2026 | 30.00 | 30.30 | 29.00 | 29.85 | 29.85 | -2.13% | 236,695 |
| Mar 20, 2026 | 29.00 | 30.75 | 28.75 | 30.50 | 30.50 | 6.64% | 555,915 |
| Mar 19, 2026 | 26.70 | 29.20 | 26.70 | 28.60 | 28.60 | 7.72% | 588,351 |
| Mar 18, 2026 | 27.10 | 27.10 | 26.40 | 26.55 | 26.55 | -1.67% | 82,000 |
| Mar 17, 2026 | 27.25 | 27.25 | 26.55 | 27.00 | 27.00 | 0.56% | 102,158 |
| Mar 16, 2026 | 27.20 | 27.20 | 26.60 | 26.85 | 26.85 | - | 66,130 |
| Mar 13, 2026 | 26.85 | 26.85 | 26.60 | 26.85 | 26.85 | - | 41,079 |
| Mar 12, 2026 | 27.50 | 27.55 | 26.70 | 26.85 | 26.85 | -2.54% | 70,680 |
| Mar 11, 2026 | 27.35 | 27.60 | 27.25 | 27.55 | 27.55 | 1.29% | 37,001 |
| Mar 10, 2026 | 27.05 | 27.70 | 26.55 | 27.20 | 27.20 | 0.93% | 46,001 |
| Mar 9, 2026 | 27.15 | 27.50 | 26.10 | 26.95 | 26.95 | -3.92% | 76,072 |
| Mar 6, 2026 | 28.35 | 28.35 | 27.55 | 28.05 | 28.05 | - | 88,115 |
| Mar 5, 2026 | 27.80 | 28.70 | 27.20 | 28.05 | 28.05 | 1.45% | 69,000 |
| Mar 4, 2026 | 27.50 | 28.50 | 27.15 | 27.65 | 27.65 | -2.64% | 98,319 |
| Mar 3, 2026 | 29.55 | 29.55 | 28.10 | 28.40 | 28.40 | -3.24% | 125,339 |
| Mar 2, 2026 | 28.70 | 29.35 | 28.60 | 29.35 | 29.35 | - | 91,000 |
| Feb 26, 2026 | 29.40 | 29.45 | 29.00 | 29.35 | 29.35 | 0.17% | 36,391 |
| Feb 25, 2026 | 29.35 | 29.50 | 28.95 | 29.30 | 29.30 | 0.69% | 146,036 |
| Feb 24, 2026 | 29.20 | 29.40 | 28.80 | 29.10 | 29.10 | -0.85% | 112,793 |