Chernan Metal Industrial Corp. 3631
TPEX · Taiwan · Producer Manufacturing
TWD 41.15+0.70 (+1.73%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 41.15 | +1.73% | TWD 40.70 | TWD 41.25 | TWD 40.20 | 210.23K |
| 2026-10-01 | TWD 40.45 | -0.12% | TWD 40.50 | TWD 41.50 | TWD 40.30 | 149.00K |
| 2026-09-30 | TWD 40.50 | +1.38% | TWD 40.10 | TWD 40.80 | TWD 40.00 | 143.00K |
| 2026-09-29 | TWD 39.95 | -0.50% | TWD 40.00 | TWD 40.40 | TWD 39.65 | 64.00K |
| 2026-09-24 | TWD 40.15 | -0.37% | TWD 40.00 | TWD 40.80 | TWD 40.00 | 96.04K |
| 2026-09-23 | TWD 40.30 | +1.00% | TWD 40.00 | TWD 40.80 | TWD 40.00 | 148.00K |
| 2026-09-22 | TWD 39.90 | -2.09% | TWD 41.05 | TWD 41.05 | TWD 39.30 | 156.07K |
| 2026-09-21 | TWD 40.75 | +1.49% | TWD 40.15 | TWD 41.75 | TWD 40.15 | 271.00K |
| 2026-09-18 | TWD 40.15 | 0.00% | TWD 40.60 | TWD 40.85 | TWD 39.55 | 155.00K |
| 2026-09-17 | TWD 40.15 | +5.52% | TWD 38.10 | TWD 40.65 | TWD 38.10 | 241.00K |
| 2026-09-16 | TWD 38.05 | +3.68% | TWD 36.80 | TWD 38.20 | TWD 36.80 | 88.30K |
| 2026-09-15 | TWD 36.70 | -4.92% | TWD 37.70 | TWD 38.10 | TWD 36.70 | 73.09K |
| 2026-09-14 | TWD 38.60 | -1.28% | TWD 38.60 | TWD 39.40 | TWD 38.00 | 99.00K |
| 2026-09-11 | TWD 39.10 | +0.13% | TWD 38.80 | TWD 39.80 | TWD 38.75 | 117.00K |
| 2026-09-10 | TWD 39.05 | -0.64% | TWD 39.45 | TWD 39.65 | TWD 38.50 | 85.54K |
| 2026-09-09 | TWD 39.30 | +3.69% | TWD 38.20 | TWD 39.60 | TWD 37.70 | 152.00K |
| 2026-09-08 | TWD 37.90 | +0.13% | TWD 37.90 | TWD 38.05 | TWD 37.70 | 46.00K |
| 2026-09-07 | TWD 37.85 | -1.69% | TWD 38.50 | TWD 38.90 | TWD 37.60 | 110.16K |
| 2026-09-04 | TWD 38.50 | +3.36% | TWD 37.35 | TWD 38.85 | TWD 37.35 | 142.00K |
| 2026-09-03 | TWD 37.25 | -7.57% | TWD 40.40 | TWD 40.40 | TWD 37.25 | 179.00K |
| 2026-09-02 | TWD 40.30 | -1.59% | TWD 40.95 | TWD 41.20 | TWD 40.20 | 211.00K |
| 2026-09-01 | TWD 40.95 | +0.12% | TWD 41.00 | TWD 42.20 | TWD 40.50 | 391.00K |
| 2026-08-31 | TWD 40.90 | -7.47% | TWD 43.35 | TWD 44.80 | TWD 40.65 | 990.10K |
| 2026-08-28 | TWD 44.20 | +8.20% | TWD 41.00 | TWD 44.20 | TWD 40.10 | 580.14K |
| 2026-08-27 | TWD 40.85 | +2.25% | TWD 40.10 | TWD 41.65 | TWD 39.90 | 337.00K |
| 2026-08-26 | TWD 39.95 | +0.38% | TWD 40.95 | TWD 41.00 | TWD 39.50 | 155.00K |
| 2026-08-25 | TWD 39.80 | +2.58% | TWD 38.60 | TWD 39.80 | TWD 37.20 | 182.00K |
| 2026-08-24 | TWD 38.80 | -2.27% | TWD 39.75 | TWD 40.50 | TWD 38.80 | 133.00K |
| 2026-08-21 | TWD 39.70 | -0.75% | TWD 39.85 | TWD 40.35 | TWD 39.05 | 223.00K |
| 2026-08-20 | TWD 40.00 | -3.03% | TWD 41.50 | TWD 42.10 | TWD 39.50 | 473.00K |
| 2026-08-19 | TWD 41.25 | +2.36% | TWD 38.80 | TWD 42.65 | TWD 38.75 | 650.04K |
| 2026-08-18 | TWD 40.30 | +1.00% | TWD 43.80 | TWD 43.80 | TWD 39.05 | 772.02K |
| 2026-08-17 | TWD 39.90 | +9.92% | TWD 36.55 | TWD 39.90 | TWD 36.20 | 314.03K |
| 2026-08-14 | TWD 36.30 | +0.14% | TWD 36.80 | TWD 36.80 | TWD 35.70 | 117.08K |
| 2026-08-13 | TWD 36.25 | +0.69% | TWD 37.30 | TWD 37.30 | TWD 36.15 | 215.00K |
| 2026-08-12 | TWD 36.00 | +5.42% | TWD 34.15 | TWD 36.45 | TWD 34.15 | 206.00K |
| 2026-08-11 | TWD 34.15 | +1.04% | TWD 33.80 | TWD 34.15 | TWD 33.30 | 72.00K |
| 2026-08-10 | TWD 33.80 | +8.33% | TWD 32.05 | TWD 34.30 | TWD 31.20 | 130.00K |
| 2026-08-07 | TWD 31.20 | -0.64% | TWD 32.10 | TWD 32.10 | TWD 31.00 | 21.00K |
| 2026-08-06 | TWD 31.40 | -0.79% | TWD 31.60 | TWD 31.65 | TWD 31.15 | 19.00K |
| 2026-08-05 | TWD 31.65 | -0.16% | TWD 32.40 | TWD 32.40 | TWD 31.40 | 31.00K |
| 2026-08-04 | TWD 31.70 | -0.31% | TWD 31.80 | TWD 32.15 | TWD 31.00 | 55.08K |
| 2026-08-03 | TWD 31.80 | +0.63% | TWD 31.60 | TWD 32.45 | TWD 31.30 | 15.00K |
| 2026-07-31 | TWD 31.60 | -0.16% | TWD 32.45 | TWD 32.45 | TWD 31.30 | 16.00K |
| 2026-07-30 | TWD 31.65 | -0.78% | TWD 31.90 | TWD 31.90 | TWD 31.10 | 25.00K |
| 2026-07-29 | TWD 31.90 | -1.09% | TWD 32.45 | TWD 32.45 | TWD 30.10 | 69.00K |
| 2026-07-28 | TWD 32.25 | -1.38% | TWD 32.35 | TWD 32.90 | TWD 31.80 | 30.00K |
| 2026-07-27 | TWD 32.70 | -0.61% | TWD 32.85 | TWD 32.85 | TWD 32.35 | 32.08K |
| 2026-07-24 | TWD 32.90 | -0.90% | TWD 32.15 | TWD 33.15 | TWD 32.15 | 20.09K |
| 2026-07-23 | TWD 33.20 | +1.22% | TWD 33.35 | TWD 33.35 | TWD 32.10 | 42.04K |
| 2026-07-22 | TWD 32.80 | +1.23% | TWD 33.35 | TWD 33.90 | TWD 32.35 | 34.00K |
| 2026-07-21 | TWD 32.40 | +0.15% | TWD 32.50 | TWD 32.50 | TWD 32.00 | 22.00K |
| 2026-07-20 | TWD 32.35 | +0.15% | TWD 32.80 | TWD 32.80 | TWD 31.50 | 35.00K |
| 2026-07-17 | TWD 32.30 | -1.67% | TWD 32.05 | TWD 32.90 | TWD 31.20 | 26.00K |
| 2026-07-16 | TWD 32.85 | +0.15% | TWD 33.30 | TWD 33.30 | TWD 32.20 | 18.00K |
| 2026-07-15 | TWD 32.80 | +1.86% | TWD 32.20 | TWD 32.85 | TWD 32.20 | 20.00K |
| 2026-07-14 | TWD 32.20 | 0.00% | TWD 32.00 | TWD 32.30 | TWD 30.80 | 78.00K |
| 2026-07-13 | TWD 32.20 | -1.98% | TWD 32.95 | TWD 32.95 | TWD 31.80 | 41.00K |
| 2026-07-10 | TWD 32.85 | 0.00% | TWD 32.85 | TWD 32.85 | TWD 32.85 | 0 |
| 2026-07-09 | TWD 32.85 | -0.30% | TWD 33.30 | TWD 33.50 | TWD 32.60 | 30.00K |
| 2026-07-08 | TWD 32.95 | -1.20% | TWD 33.65 | TWD 33.65 | TWD 32.70 | 43.10K |
| 2026-07-07 | TWD 33.35 | -1.33% | TWD 33.70 | TWD 33.90 | TWD 32.90 | 41.00K |
| 2026-07-06 | TWD 33.80 | -0.59% | TWD 34.65 | TWD 34.80 | TWD 33.35 | 49.03K |
| 2026-07-03 | TWD 34.00 | -0.73% | TWD 32.25 | TWD 34.30 | TWD 32.25 | 73.00K |
| 2026-07-02 | TWD 34.25 | +0.59% | TWD 33.85 | TWD 34.30 | TWD 33.85 | 20.00K |
| 2026-07-01 | TWD 34.05 | -1.02% | TWD 34.70 | TWD 34.75 | TWD 33.75 | 39.03K |
| 2026-06-30 | TWD 34.40 | +3.61% | TWD 33.65 | TWD 34.75 | TWD 32.85 | 70.00K |
| 2026-06-29 | TWD 33.20 | -1.04% | TWD 33.80 | TWD 33.95 | TWD 33.00 | 30.00K |
| 2026-06-26 | TWD 33.55 | -2.47% | TWD 34.15 | TWD 34.25 | TWD 33.15 | 41.00K |
| 2026-06-25 | TWD 34.40 | -0.58% | TWD 34.60 | TWD 35.05 | TWD 34.05 | 43.00K |
| 2026-06-24 | TWD 34.60 | +2.22% | TWD 34.20 | TWD 34.65 | TWD 33.90 | 82.00K |
| 2026-06-23 | TWD 33.85 | -0.73% | TWD 34.30 | TWD 34.30 | TWD 33.00 | 52.10K |
| 2026-06-22 | TWD 34.10 | +0.29% | TWD 34.10 | TWD 34.35 | TWD 33.75 | 39.00K |
| 2026-06-18 | TWD 34.00 | -0.44% | TWD 34.25 | TWD 35.00 | TWD 33.85 | 109.00K |
| 2026-06-17 | TWD 34.15 | -2.29% | TWD 35.00 | TWD 35.10 | TWD 33.90 | 120.00K |
| 2026-06-16 | TWD 34.95 | +2.49% | TWD 34.45 | TWD 36.70 | TWD 33.75 | 244.02K |
| 2026-06-15 | TWD 34.10 | +0.44% | TWD 34.80 | TWD 35.55 | TWD 34.00 | 118.00K |
| 2026-06-12 | TWD 33.95 | +2.41% | TWD 33.30 | TWD 34.50 | TWD 33.15 | 110.00K |
| 2026-06-11 | TWD 33.15 | +2.79% | TWD 32.35 | TWD 33.15 | TWD 32.05 | 91.00K |
| 2026-06-10 | TWD 32.25 | -3.73% | TWD 33.45 | TWD 33.85 | TWD 32.25 | 103.00K |
| 2026-06-09 | TWD 33.50 | +0.75% | TWD 34.10 | TWD 34.10 | TWD 33.00 | 70.00K |
| 2026-06-08 | TWD 33.25 | -3.48% | TWD 33.80 | TWD 33.80 | TWD 32.45 | 79.00K |
| 2026-06-05 | TWD 34.45 | -0.86% | TWD 34.85 | TWD 35.00 | TWD 33.65 | 138.03K |
| 2026-06-04 | TWD 34.75 | -0.57% | TWD 35.00 | TWD 35.70 | TWD 34.75 | 124.16K |
| 2026-06-03 | TWD 34.95 | +0.14% | TWD 35.05 | TWD 35.60 | TWD 34.70 | 153.08K |
| 2026-06-02 | TWD 34.90 | -4.12% | TWD 36.30 | TWD 36.40 | TWD 34.35 | 240.02K |
| 2026-06-01 | TWD 36.40 | -0.14% | TWD 36.45 | TWD 36.70 | TWD 36.20 | 122.72K |
| 2026-05-29 | TWD 36.45 | 0.00% | TWD 36.80 | TWD 36.80 | TWD 36.05 | 77.07K |
| 2026-05-28 | TWD 36.45 | -2.54% | TWD 37.50 | TWD 37.75 | TWD 36.40 | 188.03K |
| 2026-05-27 | TWD 37.40 | +0.67% | TWD 36.60 | TWD 37.65 | TWD 36.35 | 283.16K |