Chernan Metal Industrial Corp.(TW:3631)
NT$39.50-0.10 (-0.25%)
TW:3631
Chernan Metal Industrial Corp. historical prices
NT$39.50
At close:-0.10 (-0.25%)
Chernan Metal Industrial Corp. (3631) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.20 | 40.30 | 38.20 | 39.50 | 39.50 | -0.25% | 221,947 | 0.65 |
| Nov 10, 2026 | 41.95 | 42.70 | 39.20 | 39.60 | 39.60 | -9.59% | 288,041 | 0.84 |
| Nov 09, 2026 | 44.00 | 45.10 | 42.00 | 42.00 | 42.00 | -4.11% | 435,087 | 1.29 |
| Nov 06, 2026 | 40.90 | 43.85 | 38.75 | 43.80 | 43.80 | +1.74% | 400,608 | 1.21 |
| Nov 05, 2026 | 44.30 | 45.05 | 42.55 | 43.05 | 43.05 | -2.82% | 275,814 | 0.84 |
| Nov 04, 2026 | 43.05 | 44.30 | 42.00 | 44.30 | 44.30 | +2.78% | 402,571 | 1.24 |
| Nov 03, 2026 | 44.10 | 45.30 | 42.25 | 43.10 | 43.10 | -2.71% | 389,099 | 1.22 |
| Nov 02, 2026 | 44.35 | 46.10 | 43.50 | 44.30 | 44.30 | -1.45% | 363,178 | 1.16 |
| Oct 30, 2026 | 44.40 | 44.95 | 42.10 | 44.95 | 44.95 | +1.12% | 285,927 | 0.93 |
| Oct 29, 2026 | 45.00 | 45.00 | 43.50 | 44.45 | 44.45 | -0.56% | 265,546 | 0.87 |
| Oct 28, 2026 | 43.55 | 45.15 | 43.25 | 44.70 | 44.70 | +2.76% | 293,047 | 0.97 |
| Oct 27, 2026 | 44.80 | 44.80 | 42.50 | 43.50 | 43.50 | -0.91% | 286,647 | 0.97 |
| Oct 26, 2026 | 43.90 | 45.90 | 43.80 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 43.90 | 45.90 | 43.80 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.30 | 45.90 | 43.80 | 43.90 | 43.90 | -2.66% | 293,229 | 1.00 |
| Oct 21, 2026 | 45.55 | 46.50 | 45.00 | 45.10 | 45.10 | +0.22% | 408,405 | 1.42 |
| Oct 20, 2026 | 45.25 | 45.95 | 44.80 | 45.00 | 45.00 | -0.33% | 440,100 | 1.56 |
| Oct 19, 2026 | 43.65 | 47.20 | 43.60 | 45.15 | 45.15 | +2.50% | 546,024 | 2.00 |
| Oct 16, 2026 | 47.80 | 47.80 | 43.45 | 44.05 | 44.05 | -6.08% | 908,193 | 3.50 |
| Oct 15, 2026 | 48.70 | 48.70 | 46.25 | 46.90 | 46.90 | -4.29% | 751,306 | 3.03 |
| Oct 14, 2026 | 45.55 | 49.00 | 45.55 | 49.00 | 49.00 | +7.46% | 1,576,062 | 7.06 |
| Oct 13, 2026 | 46.40 | 47.40 | 44.50 | 45.60 | 45.60 | -3.49% | 783,243 | 3.71 |
| Oct 12, 2026 | 48.20 | 48.20 | 44.75 | 47.25 | 47.25 | +0.43% | 1,517,139 | 8.09 |
| Oct 09, 2026 | 47.05 | 47.05 | 43.20 | 47.05 | 47.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 43.90 | 47.05 | 43.20 | 47.05 | 47.05 | +9.29% | 1,152,927 | 6.74 |
| Oct 07, 2026 | 42.95 | 44.60 | 42.40 | 43.05 | 43.05 | +2.26% | 632,627 | 3.93 |
| Oct 06, 2026 | 41.25 | 42.15 | 40.70 | 42.10 | 42.10 | +3.06% | 341,407 | 2.19 |
| Oct 05, 2026 | 41.45 | 42.25 | 40.70 | 40.85 | 40.85 | -0.73% | 227,087 | 1.48 |
| Oct 02, 2026 | 40.70 | 41.25 | 40.20 | 41.15 | 41.15 | +1.73% | 210,227 | 1.40 |
| Oct 01, 2026 | 40.50 | 41.50 | 40.30 | 40.45 | 40.45 | -0.12% | 150,519 | 1.01 |
| Sep 30, 2026 | 40.10 | 40.80 | 40.00 | 40.50 | 40.50 | +1.38% | 143,000 | 0.97 |
| Sep 29, 2026 | 40.00 | 40.40 | 39.65 | 39.95 | 39.95 | -0.50% | 64,375 | 0.44 |
| Sep 28, 2026 | 40.15 | 40.80 | 40.00 | 40.15 | 40.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.15 | 40.80 | 40.00 | 40.15 | 40.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.00 | 40.80 | 40.00 | 40.15 | 40.15 | -0.37% | 97,826 | 0.66 |
| Sep 23, 2026 | 40.00 | 40.80 | 40.00 | 40.30 | 40.30 | +1.00% | 148,054 | 1.01 |
| Sep 22, 2026 | 41.05 | 41.05 | 39.30 | 39.90 | 39.90 | -2.09% | 157,908 | 1.09 |
| Sep 21, 2026 | 40.15 | 41.75 | 40.15 | 40.75 | 40.75 | +1.49% | 271,634 | 1.92 |
| Sep 18, 2026 | 40.60 | 40.85 | 39.55 | 40.15 | 40.15 | 0.00% | 155,484 | 1.11 |
| Sep 17, 2026 | 38.10 | 40.65 | 38.10 | 40.15 | 40.15 | +5.52% | 241,705 | 1.77 |
| Sep 16, 2026 | 36.80 | 38.20 | 36.80 | 38.05 | 38.05 | +3.68% | 88,400 | 0.65 |
| Sep 15, 2026 | 37.70 | 38.10 | 36.70 | 36.70 | 36.70 | -4.92% | 73,451 | 0.54 |
| Sep 14, 2026 | 38.60 | 39.40 | 38.00 | 38.60 | 38.60 | -1.28% | 99,041 | 0.73 |
| Sep 11, 2026 | 38.80 | 39.80 | 38.75 | 39.10 | 39.10 | +0.13% | 117,310 | 0.85 |
| Sep 10, 2026 | 39.45 | 39.65 | 38.50 | 39.05 | 39.05 | -0.64% | 85,772 | 0.62 |
| Sep 09, 2026 | 38.20 | 39.60 | 37.70 | 39.30 | 39.30 | +3.69% | 152,849 | 1.11 |
| Sep 08, 2026 | 37.90 | 38.05 | 37.70 | 37.90 | 37.90 | +0.13% | 46,677 | 0.34 |
| Sep 07, 2026 | 38.50 | 38.90 | 37.60 | 37.85 | 37.85 | -1.69% | 111,063 | 0.80 |
| Sep 04, 2026 | 37.35 | 38.85 | 37.35 | 38.50 | 38.50 | +3.36% | 144,003 | 1.05 |
| Sep 03, 2026 | 40.40 | 40.40 | 37.25 | 37.25 | 37.25 | -7.57% | 181,536 | 1.34 |
