Cheng Uei Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 72.300 | 74.000 | 71.500 | 74.000 | 74.000 | 8,750,443 |
| 2024-07-31 | 68.900 | 71.900 | 68.900 | 70.300 | 70.300 | 5,302,336 |
| 2024-07-30 | 69.000 | 70.000 | 67.200 | 69.800 | 69.800 | 7,498,482 |
| 2024-07-29 | 73.000 | 73.200 | 68.500 | 68.800 | 68.800 | 9,512,693 |
| 2024-07-26 | 71.200 | 72.500 | 70.300 | 71.300 | 71.300 | 10,588,498 |
| 2024-07-23 | 75.900 | 76.300 | 74.000 | 74.000 | 74.000 | 7,147,536 |
| 2024-07-22 | 77.500 | 78.400 | 74.300 | 74.500 | 74.500 | 12,268,977 |
| 2024-07-19 | 79.500 | 80.900 | 76.800 | 76.800 | 76.800 | 11,564,350 |
| 2024-07-18 | 81.600 | 82.900 | 79.300 | 79.800 | 79.800 | 12,685,410 |
| 2024-07-17 | 84.500 | 86.500 | 83.400 | 83.600 | 83.600 | 12,207,370 |
| 2024-07-16 | 86.400 | 87.300 | 84.200 | 84.400 | 84.400 | 11,978,927 |
| 2024-07-15 | 91.000 | 91.300 | 86.100 | 86.100 | 86.100 | 19,462,646 |
| 2024-07-12 | 87.500 | 91.800 | 86.800 | 89.500 | 89.500 | 31,245,555 |
| 2024-07-11 | 91.000 | 95.400 | 88.300 | 89.600 | 89.600 | 63,780,865 |
| 2024-07-10 | 90.100 | 93.100 | 88.400 | 90.000 | 90.000 | 105,134,995 |
| 2024-07-09 | 81.600 | 89.100 | 81.400 | 89.100 | 89.100 | 109,567,253 |
| 2024-07-08 | 80.200 | 86.500 | 78.700 | 81.000 | 81.000 | 53,736,635 |
| 2024-07-05 | 77.800 | 81.500 | 77.100 | 79.000 | 79.000 | 17,614,266 |
| 2024-07-04 | 76.700 | 77.900 | 76.700 | 76.900 | 76.900 | 6,213,659 |
| 2024-07-03 | 77.500 | 79.100 | 76.500 | 76.500 | 76.500 | 8,766,899 |
| 2024-07-02 | 77.500 | 77.500 | 75.300 | 76.900 | 76.900 | 10,827,175 |
| 2024-07-01 | 79.200 | 79.700 | 77.800 | 77.800 | 77.800 | 9,670,050 |
| 2024-06-28 | 78.600 | 80.400 | 78.100 | 79.000 | 79.000 | 19,362,074 |
| 2024-06-27 | 77.900 | 79.600 | 77.100 | 77.700 | 77.700 | 15,672,272 |
| 2024-06-26 | 77.500 | 79.600 | 76.900 | 77.500 | 77.500 | 18,362,416 |
| 2024-06-25 | 75.300 | 76.600 | 73.300 | 76.300 | 76.300 | 7,842,466 |
| 2024-06-24 | 77.600 | 77.700 | 74.800 | 75.300 | 75.300 | 11,594,957 |
| 2024-06-21 | 78.300 | 81.200 | 77.100 | 77.700 | 77.700 | 35,742,352 |
| 2024-06-20 | 75.000 | 78.300 | 74.900 | 77.800 | 77.800 | 16,932,047 |
| 2024-06-19 | 77.700 | 78.500 | 73.700 | 74.600 | 74.600 | 20,694,520 |
| 2024-06-18 | 79.200 | 82.700 | 77.000 | 77.400 | 77.400 | 28,119,423 |
| 2024-06-17 | 79.000 | 80.500 | 77.100 | 78.700 | 78.700 | 18,157,475 |
| 2024-06-14 | 77.600 | 83.200 | 76.600 | 79.700 | 79.700 | 64,439,940 |
| 2024-06-13 | 69.500 | 75.900 | 69.000 | 75.900 | 75.900 | 22,743,483 |
| 2024-06-12 | 69.000 | 69.200 | 65.700 | 69.000 | 69.000 | 15,356,211 |
| 2024-06-11 | 71.700 | 72.500 | 69.200 | 69.200 | 69.200 | 4,487,070 |
| 2024-06-07 | 66.900 | 70.600 | 66.900 | 70.500 | 70.500 | 4,193,498 |
| 2024-06-06 | 70.400 | 70.500 | 66.400 | 66.600 | 66.600 | 7,584,872 |
| 2024-06-05 | 71.300 | 71.500 | 69.600 | 69.600 | 69.600 | 3,146,868 |
| 2024-06-04 | 72.900 | 72.900 | 71.200 | 71.200 | 71.200 | 3,444,409 |
| 2024-06-03 | 72.600 | 74.000 | 72.100 | 72.400 | 72.400 | 3,387,841 |
| 2024-05-31 | 73.000 | 75.000 | 72.000 | 72.000 | 72.000 | 6,518,145 |
| 2024-05-30 | 74.000 | 74.100 | 72.500 | 72.500 | 72.500 | 5,229,592 |
| 2024-05-29 | 76.400 | 77.000 | 74.800 | 75.000 | 75.000 | 6,718,744 |
| 2024-05-28 | 74.800 | 77.000 | 72.800 | 75.800 | 75.800 | 12,721,294 |
| 2024-05-27 | 73.300 | 76.900 | 72.700 | 73.900 | 73.900 | 40,232,459 |
| 2024-05-24 | 73.200 | 74.500 | 71.600 | 72.200 | 72.200 | 57,342,948 |
| 2024-05-23 | 71.000 | 73.300 | 67.800 | 73.300 | 73.300 | 58,747,560 |
| 2024-05-22 | 61.800 | 66.700 | 61.700 | 66.700 | 66.700 | 21,988,928 |
| 2024-05-21 | 58.000 | 61.000 | 56.500 | 60.700 | 60.700 | 21,739,144 |
| 2024-05-20 | 54.500 | 59.000 | 53.800 | 58.500 | 58.500 | 36,981,398 |
| 2024-05-17 | 52.300 | 54.300 | 52.100 | 53.700 | 53.700 | 9,595,089 |
| 2024-05-16 | 52.500 | 52.700 | 51.700 | 52.000 | 52.000 | 4,473,204 |
| 2024-05-15 | 51.800 | 53.500 | 51.400 | 51.600 | 51.600 | 8,743,906 |
| 2024-05-14 | 51.900 | 52.100 | 50.800 | 51.500 | 51.500 | 6,422,811 |
| 2024-05-13 | 49.200 | 52.400 | 49.000 | 51.600 | 51.600 | 13,810,688 |
| 2024-05-10 | 49.050 | 49.200 | 48.050 | 48.750 | 48.750 | 2,863,298 |
| 2024-05-09 | 49.500 | 50.200 | 48.600 | 48.800 | 48.800 | 6,112,832 |
| 2024-05-08 | 49.600 | 50.300 | 48.650 | 49.350 | 49.350 | 5,230,683 |
| 2024-05-07 | 50.500 | 51.000 | 49.000 | 49.450 | 49.450 | 13,191,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 2.2000 TWD |
| 2022-07-19 | 1.5000 TWD |
| 2021-07-20 | 2.5000 TWD |
| 2020-07-22 | 2.5000 TWD |
| 2019-07-31 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.