Chernan Metal Industrial Corp. (TPEX:3631)
Taiwan · Delayed Price · Currency is TWD 32.25
+2.90 (9.88%)
Apr 20, 2026, 12:50 PM CST
Chernan Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 29.00 | 29.70 | 28.85 | 29.35 | 29.35 | 2.98% | 221,568 |
| Feb 11, 2026 | 28.65 | 28.75 | 27.60 | 28.50 | 28.50 | 0.35% | 204,279 |
| Feb 10, 2026 | 29.10 | 29.50 | 28.10 | 28.40 | 28.40 | -2.41% | 191,512 |
| Feb 9, 2026 | 28.45 | 29.15 | 28.45 | 29.10 | 29.10 | 5.05% | 192,999 |
| Feb 6, 2026 | 28.50 | 28.50 | 27.50 | 27.70 | 27.70 | -4.32% | 110,783 |
| Feb 5, 2026 | 29.00 | 29.15 | 28.20 | 28.95 | 28.95 | -0.34% | 66,032 |
| Feb 4, 2026 | 28.50 | 29.20 | 28.15 | 29.05 | 29.05 | 2.83% | 172,280 |
| Feb 3, 2026 | 28.20 | 28.90 | 27.35 | 28.25 | 28.25 | 0.53% | 168,770 |
| Feb 2, 2026 | 27.90 | 28.65 | 27.15 | 28.10 | 28.10 | -0.35% | 151,331 |
| Jan 30, 2026 | 26.85 | 29.50 | 26.85 | 28.20 | 28.20 | 5.03% | 469,385 |
| Jan 29, 2026 | 28.75 | 28.75 | 26.85 | 26.85 | 26.85 | -5.12% | 226,827 |
| Jan 28, 2026 | 29.45 | 29.95 | 28.30 | 28.30 | 28.30 | -4.07% | 411,676 |
| Jan 27, 2026 | 29.85 | 29.90 | 28.40 | 29.50 | 29.50 | -0.51% | 271,025 |