Cheng Uei Precision Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	49.350	49.750	48.500	49.500	49.500	10,403,949
2024-05-03	47.100	49.000	47.000	48.750	48.750	18,436,743
2024-05-02	46.650	46.950	46.150	46.700	46.700	1,431,335
2024-04-30	46.850	47.100	46.550	46.600	46.600	2,374,370
2024-04-29	46.100	46.900	46.000	46.600	46.600	3,355,642
2024-04-26	45.600	45.950	45.450	45.500	45.500	1,011,159
2024-04-25	45.400	46.000	45.400	45.400	45.400	1,349,264
2024-04-24	44.750	45.800	44.750	45.800	45.800	1,538,511
2024-04-23	44.550	44.950	44.050	44.600	44.600	1,069,965
2024-04-22	44.550	44.800	43.850	44.150	44.150	1,187,084
2024-04-19	45.650	45.900	43.500	44.400	44.400	3,583,104
2024-04-18	44.500	46.900	44.100	46.250	46.250	4,466,716
2024-04-17	43.450	44.800	43.450	44.450	44.450	1,754,685
2024-04-16	45.550	45.550	43.150	43.500	43.500	4,381,490
2024-04-15	46.000	46.350	45.650	45.800	45.800	1,298,058
2024-04-12	46.000	46.400	45.550	46.250	46.250	2,160,937
2024-04-11	46.600	46.600	45.650	45.850	45.850	2,416,617
2024-04-10	46.300	46.700	46.300	46.650	46.650	1,667,008
2024-04-09	46.050	46.600	46.050	46.250	46.250	1,373,956
2024-04-08	46.400	46.450	45.700	45.900	45.900	2,239,608
2024-04-03	46.550	46.800	46.050	46.350	46.350	1,866,837
2024-04-02	47.200	47.200	46.600	47.000	47.000	2,227,388
2024-04-01	46.800	48.300	46.800	47.100	47.100	5,963,646
2024-03-29	46.950	49.450	46.350	46.400	46.400	10,670,399
2024-03-28	47.100	47.100	45.800	46.000	46.000	4,803,532
2024-03-27	45.100	47.500	44.800	47.100	47.100	8,973,300
2024-03-26	45.200	45.400	44.200	44.850	44.850	2,165,544
2024-03-25	45.400	45.600	44.950	45.150	45.150	1,451,123
2024-03-22	45.200	45.350	44.650	45.000	45.000	1,516,571
2024-03-21	44.450	45.000	44.450	44.900	44.900	1,885,296
2024-03-20	44.250	45.250	44.250	44.400	44.400	2,729,288
2024-03-19	44.000	44.600	43.800	44.050	44.050	2,133,676
2024-03-18	44.250	44.350	43.800	44.000	44.000	1,544,201
2024-03-15	44.300	45.300	44.150	44.150	44.150	1,838,424
2024-03-14	45.100	45.300	44.300	44.400	44.400	2,271,433
2024-03-13	45.800	46.250	44.850	45.150	45.150	5,075,872
2024-03-12	43.850	45.800	43.600	45.200	45.200	6,408,949
2024-03-11	43.300	44.050	43.150	43.900	43.900	1,920,986
2024-03-08	45.450	45.750	43.900	43.950	43.950	2,962,367
2024-03-07	46.150	46.250	45.200	45.450	45.450	2,404,803
2024-03-06	46.500	46.500	45.950	46.050	46.050	2,041,111
2024-03-05	46.000	46.600	45.900	46.500	46.500	2,485,027
2024-03-04	46.100	46.550	45.600	45.850	45.850	4,376,815
2024-03-01	45.500	46.300	45.050	46.050	46.050	2,709,449
2024-02-29	44.700	45.450	44.700	45.450	45.450	2,381,246
2024-02-27	44.900	44.900	44.000	44.500	44.500	3,147,795
2024-02-26	44.350	45.350	44.250	44.500	44.500	3,316,543
2024-02-23	44.000	44.550	43.800	43.900	43.900	1,947,144
2024-02-22	44.500	44.500	43.700	43.900	43.900	1,523,815
2024-02-21	43.850	44.500	43.650	44.200	44.200	1,319,317
2024-02-20	44.050	44.050	43.450	43.500	43.500	1,744,254
2024-02-19	43.450	43.750	43.300	43.750	43.750	1,092,656
2024-02-16	42.900	43.650	42.900	43.200	43.200	1,522,826
2024-02-15	43.500	43.500	42.500	42.850	42.850	2,045,394
2024-02-05	43.750	44.250	43.150	43.500	43.500	1,421,099
2024-02-02	44.100	44.300	43.700	43.700	43.700	1,087,223
2024-02-01	44.800	44.800	44.000	44.050	44.050	1,301,336
2024-01-31	44.250	44.850	44.250	44.750	44.750	783,439
2024-01-30	44.900	45.050	44.200	44.250	44.250	980,098
2024-01-29	44.850	45.000	44.400	44.800	44.800	597,085

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.