Chernan Metal Industrial Corp. (TPEX:3631)
Taiwan · Delayed Price · Currency is TWD 43.90
-1.20 (-2.66%)
Oct 22, 2026, 2:31 PM CST
Chernan Metal Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 45.30 | 45.90 | 43.80 | 43.90 | 43.90 | -2.66% | 293,229 |
| Oct 21, 2026 | 45.55 | 46.50 | 45.00 | 45.10 | 45.10 | 0.22% | 408,405 |
| Oct 20, 2026 | 45.25 | 45.95 | 44.80 | 45.00 | 45.00 | -0.33% | 440,100 |
| Oct 19, 2026 | 43.65 | 47.20 | 43.60 | 45.15 | 45.15 | 2.50% | 546,024 |
| Oct 16, 2026 | 47.80 | 47.80 | 43.45 | 44.05 | 44.05 | -6.08% | 908,193 |
| Oct 15, 2026 | 48.70 | 48.70 | 46.25 | 46.90 | 46.90 | -4.29% | 751,306 |
| Oct 14, 2026 | 45.55 | 49.00 | 45.55 | 49.00 | 49.00 | 7.46% | 1,576,062 |
| Oct 13, 2026 | 46.40 | 47.40 | 44.50 | 45.60 | 45.60 | -3.49% | 783,243 |
| Oct 12, 2026 | 48.20 | 48.20 | 44.75 | 47.25 | 47.25 | 0.43% | 1,517,139 |
| Oct 8, 2026 | 43.90 | 47.05 | 43.20 | 47.05 | 47.05 | 9.29% | 1,152,927 |
| Oct 7, 2026 | 42.95 | 44.60 | 42.40 | 43.05 | 43.05 | 2.26% | 632,627 |
| Oct 6, 2026 | 41.25 | 42.15 | 40.70 | 42.10 | 42.10 | 3.06% | 341,407 |
| Oct 5, 2026 | 41.45 | 42.25 | 40.70 | 40.85 | 40.85 | -0.73% | 227,087 |
| Oct 2, 2026 | 40.70 | 41.25 | 40.20 | 41.15 | 41.15 | 1.73% | 196,227 |
| Oct 1, 2026 | 40.50 | 41.50 | 40.30 | 40.45 | 40.45 | -0.12% | 150,519 |
| Sep 30, 2026 | 40.10 | 40.80 | 40.00 | 40.50 | 40.50 | 1.38% | 143,000 |
| Sep 29, 2026 | 40.00 | 40.40 | 39.65 | 39.95 | 39.95 | -0.50% | 64,375 |
| Sep 24, 2026 | 40.00 | 40.80 | 40.00 | 40.15 | 40.15 | -0.37% | 97,826 |
| Sep 23, 2026 | 40.00 | 40.80 | 40.00 | 40.30 | 40.30 | 1.00% | 148,054 |
| Sep 22, 2026 | 41.05 | 41.05 | 39.30 | 39.90 | 39.90 | -2.09% | 157,908 |
| Sep 21, 2026 | 40.15 | 41.75 | 40.15 | 40.75 | 40.75 | 1.49% | 271,634 |
| Sep 18, 2026 | 40.60 | 40.85 | 39.55 | 40.15 | 40.15 | - | 155,484 |
| Sep 17, 2026 | 38.10 | 40.65 | 38.10 | 40.15 | 40.15 | 5.52% | 241,705 |
| Sep 16, 2026 | 36.80 | 38.20 | 36.80 | 38.05 | 38.05 | 3.68% | 88,400 |
| Sep 15, 2026 | 37.70 | 38.10 | 36.70 | 36.70 | 36.70 | -4.92% | 73,451 |
| Sep 14, 2026 | 38.60 | 39.40 | 38.00 | 38.60 | 38.60 | -1.28% | 99,041 |
| Sep 11, 2026 | 38.80 | 39.80 | 38.75 | 39.10 | 39.10 | 0.13% | 117,310 |
| Sep 10, 2026 | 39.45 | 39.65 | 38.50 | 39.05 | 39.05 | -0.64% | 85,772 |
| 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 |