Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	44.800	45.100	44.600	44.700	44.700	759,884
2024-01-25	45.200	45.250	44.750	44.800	44.800	642,739
2024-01-24	44.900	45.650	44.750	45.000	45.000	1,087,680
2024-01-23	44.350	45.000	44.350	44.750	44.750	1,317,439
2024-01-22	44.100	44.600	44.000	44.350	44.350	1,016,231
2024-01-19	44.300	44.350	43.250	43.900	43.900	2,107,963
2024-01-18	44.350	44.650	44.000	44.300	44.300	920,424
2024-01-17	44.500	44.850	44.050	44.150	44.150	1,550,892
2024-01-16	45.000	45.000	44.200	44.650	44.650	1,643,284
2024-01-15	44.850	45.550	44.750	45.200	45.200	1,534,819
2024-01-12	44.750	45.050	44.350	44.600	44.600	1,046,941
2024-01-11	44.850	45.450	44.300	44.750	44.750	2,476,695
2024-01-10	45.150	45.150	44.550	44.750	44.750	1,497,059
2024-01-09	46.000	46.200	45.150	45.300	45.300	1,408,149
2024-01-08	45.700	46.250	45.700	45.800	45.800	1,254,566
2024-01-05	46.200	46.750	45.600	45.750	45.750	2,104,899
2024-01-04	49.000	49.000	46.000	46.100	46.100	7,793,903
2024-01-03	48.250	49.150	48.250	48.800	48.800	2,056,472
2024-01-02	48.300	48.950	48.250	48.500	48.500	1,013,356
2023-12-29	48.900	48.900	48.150	48.300	48.300	1,558,234
2023-12-28	48.600	48.850	48.350	48.650	48.650	1,464,621
2023-12-27	48.700	49.450	48.650	48.650	48.650	3,236,704
2023-12-26	48.150	48.650	48.000	48.400	48.400	1,468,715
2023-12-25	48.250	48.600	47.950	48.100	48.100	1,501,090
2023-12-22	49.150	49.150	48.150	48.200	48.200	2,450,850
2023-12-21	49.100	49.450	48.600	48.800	48.800	3,470,683
2023-12-20	49.000	50.200	49.000	49.900	49.900	4,983,490
2023-12-19	49.300	49.300	47.800	48.500	48.500	5,179,556
2023-12-18	50.500	51.500	48.700	49.200	49.200	8,351,705
2023-12-15	50.200	50.900	49.500	50.200	50.200	6,490,266
2023-12-14	50.200	50.400	49.200	50.000	50.000	8,200,932
2023-12-13	51.000	51.100	48.300	49.600	49.600	19,775,497
2023-12-12	48.000	51.800	47.800	51.600	51.600	36,205,947
2023-12-11	45.700	47.200	45.600	47.100	47.100	11,529,010
2023-12-08	44.800	45.150	44.250	44.450	44.450	1,609,089
2023-12-07	45.000	45.500	44.600	44.800	44.800	2,958,713
2023-12-06	44.750	45.000	44.500	45.000	45.000	2,251,652
2023-12-05	44.400	44.900	44.200	44.750	44.750	1,865,050
2023-12-04	44.900	44.900	43.750	44.450	44.450	2,240,633
2023-12-01	44.300	45.000	44.200	44.900	44.900	3,257,068
2023-11-30	44.500	44.550	44.100	44.100	44.100	2,465,193
2023-11-29	44.000	44.350	43.800	44.300	44.300	3,337,639
2023-11-28	43.400	44.000	43.350	43.900	43.900	3,153,938
2023-11-27	43.000	44.450	42.800	43.350	43.350	5,466,953
2023-11-24	42.500	42.900	41.900	42.650	42.650	4,827,646
2023-11-23	41.200	41.850	41.200	41.850	41.850	1,333,168
2023-11-22	41.350	41.350	41.050	41.200	41.200	634,618
2023-11-21	41.550	41.550	41.200	41.250	41.250	1,109,033
2023-11-20	41.100	41.450	41.100	41.350	41.350	993,001
2023-11-17	41.050	41.100	40.850	40.900	40.900	970,818
2023-11-16	41.000	41.150	40.750	40.900	40.900	786,848
2023-11-15	40.800	41.100	40.650	41.000	41.000	2,206,944
2023-11-14	40.900	40.950	40.050	40.250	40.250	1,320,588
2023-11-13	40.450	40.900	40.300	40.600	40.600	3,086,268
2023-11-10	39.000	39.250	38.850	39.150	39.150	639,891
2023-11-09	39.300	39.650	39.100	39.100	39.100	902,682
2023-11-08	39.300	39.800	39.200	39.650	39.650	2,097,881
2023-11-07	39.200	39.250	38.950	39.000	39.000	647,102
2023-11-06	39.150	39.300	39.050	39.100	39.100	683,999
2023-11-03	39.100	39.250	38.700	38.800	38.800	842,908

← NewerPage 12 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.