Chernan Metal Industrial Corp. (TPEX:3631)
Taiwan
· Delayed Price · Currency is TWD 38.00
-0.75 (-1.94%)
Apr 29, 2026, 12:35 PM CST
Chernan Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 26, 2026 | 29.80 | 30.00 | 29.25 | 29.65 | 29.65 | -0.67% | 127,121 |
| Jan 23, 2026 | 29.35 | 30.90 | 29.20 | 29.85 | 29.85 | 2.40% | 379,577 |
| Jan 22, 2026 | 29.95 | 30.20 | 29.00 | 29.15 | 29.15 | -1.85% | 312,333 |
| Jan 21, 2026 | 28.75 | 29.70 | 28.30 | 29.70 | 29.70 | 4.95% | 482,638 |
| Jan 20, 2026 | 25.90 | 28.35 | 25.85 | 28.30 | 28.30 | 8.64% | 536,891 |
| Jan 19, 2026 | 24.70 | 27.00 | 24.65 | 26.05 | 26.05 | 6.11% | 348,908 |
| Jan 16, 2026 | 24.70 | 24.80 | 24.40 | 24.55 | 24.55 | - | 72,006 |
| Jan 15, 2026 | 24.65 | 25.10 | 23.80 | 24.55 | 24.55 | -1.21% | 160,080 |
| Jan 14, 2026 | 23.60 | 25.75 | 23.30 | 24.85 | 24.85 | 5.97% | 472,011 |
| Jan 13, 2026 | 23.20 | 23.55 | 23.15 | 23.45 | 23.45 | 0.21% | 90,000 |
| Jan 12, 2026 | 23.35 | 23.40 | 22.80 | 23.40 | 23.40 | 0.86% | 81,000 |
| Jan 9, 2026 | 23.45 | 23.45 | 22.50 | 23.20 | 23.20 | 1.31% | 50,051 |
| Jan 8, 2026 | 23.35 | 23.35 | 22.55 | 22.90 | 22.90 | -0.87% | 52,027 |
| Jan 7, 2026 | 23.15 | 23.20 | 22.55 | 23.10 | 23.10 | 0.87% | 45,000 |
| Jan 6, 2026 | 23.25 | 23.30 | 22.60 | 22.90 | 22.90 | - | 46,095 |
| Jan 5, 2026 | 23.50 | 23.75 | 22.85 | 22.90 | 22.90 | -2.97% | 78,094 |
| Jan 2, 2026 | 23.60 | 23.75 | 23.35 | 23.60 | 23.60 | 0.85% | 20,355 |
| Dec 31, 2025 | 24.05 | 24.05 | 22.80 | 23.40 | 23.40 | -0.21% | 89,909 |
| Dec 30, 2025 | 23.90 | 23.90 | 22.80 | 23.45 | 23.45 | -0.21% | 85,122 |
| Dec 29, 2025 | 24.45 | 24.55 | 23.50 | 23.50 | 23.50 | -3.29% | 83,031 |
| Dec 26, 2025 | 24.45 | 24.70 | 24.05 | 24.30 | 24.30 | -1.02% | 95,150 |
| Dec 24, 2025 | 24.70 | 24.70 | 24.00 | 24.55 | 24.55 | - | 92,001 |
| Dec 23, 2025 | 24.70 | 25.00 | 24.35 | 24.55 | 24.55 | -0.81% | 68,163 |
| Dec 22, 2025 | 24.95 | 24.95 | 24.55 | 24.75 | 24.75 | - | 69,131 |
| Dec 19, 2025 | 24.40 | 24.90 | 24.35 | 24.75 | 24.75 | 1.23% | 100,001 |
| Dec 18, 2025 | 24.30 | 24.45 | 23.90 | 24.45 | 24.45 | 0.62% | 58,061 |
| Dec 17, 2025 | 24.25 | 24.30 | 23.85 | 24.30 | 24.30 | 0.83% | 37,109 |
| Dec 16, 2025 | 24.00 | 24.10 | 23.65 | 24.10 | 24.10 | 0.42% | 60,251 |
| Dec 15, 2025 | 24.05 | 24.05 | 23.65 | 24.00 | 24.00 | 0.42% | 17,110 |
| Dec 12, 2025 | 24.60 | 24.60 | 23.65 | 23.90 | 23.90 | -1.85% | 70,220 |
| Dec 11, 2025 | 25.05 | 25.05 | 23.80 | 24.35 | 24.35 | - | 110,001 |
| Dec 10, 2025 | 24.25 | 24.40 | 23.75 | 24.35 | 24.35 | - | 94,287 |
| Dec 9, 2025 | 24.20 | 24.45 | 23.80 | 24.35 | 24.35 | 1.25% | 61,000 |
| Dec 8, 2025 | 23.95 | 24.15 | 23.65 | 24.05 | 24.05 | 0.42% | 53,075 |
| Dec 5, 2025 | 23.70 | 24.25 | 23.70 | 23.95 | 23.95 | 0.63% | 40,084 |
| Dec 4, 2025 | 23.90 | 24.05 | 23.65 | 23.80 | 23.80 | -1.04% | 64,045 |
| Dec 3, 2025 | 25.30 | 25.30 | 23.90 | 24.05 | 24.05 | -3.22% | 178,000 |
| Dec 2, 2025 | 24.85 | 25.45 | 24.35 | 24.85 | 24.85 | -0.20% | 201,017 |
| Dec 1, 2025 | 24.55 | 24.90 | 24.30 | 24.90 | 24.90 | 1.63% | 125,615 |
| Nov 28, 2025 | 22.85 | 24.75 | 22.85 | 24.50 | 24.50 | 5.38% | 199,264 |
| Nov 27, 2025 | 23.35 | 23.40 | 22.75 | 23.25 | 23.25 | 2.65% | 116,000 |
| Nov 26, 2025 | 22.55 | 22.90 | 22.05 | 22.65 | 22.65 | 2.95% | 109,002 |
| Nov 25, 2025 | 22.80 | 22.80 | 21.70 | 22.00 | 22.00 | -0.90% | 40,018 |
| Nov 24, 2025 | 22.75 | 22.95 | 21.80 | 22.20 | 22.20 | -0.22% | 39,000 |