Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	38.800	39.050	38.750	38.950	38.950	759,882
2023-11-01	38.850	38.850	38.450	38.500	38.500	551,937
2023-10-31	39.100	39.150	38.350	38.450	38.450	1,220,610
2023-10-30	39.150	39.150	38.750	38.800	38.800	680,674
2023-10-27	39.000	39.450	38.850	39.000	39.000	707,134
2023-10-26	39.150	39.300	38.900	39.000	39.000	745,912
2023-10-25	39.200	39.600	39.200	39.550	39.550	717,626
2023-10-24	39.000	39.250	38.700	39.100	39.100	633,793
2023-10-23	38.700	39.400	38.700	39.100	39.100	478,600
2023-10-20	39.150	39.150	38.550	38.950	38.950	1,442,889
2023-10-19	39.800	40.000	39.050	39.250	39.250	1,792,270
2023-10-18	40.600	40.700	39.600	39.800	39.800	4,454,724
2023-10-17	40.950	41.200	40.500	40.700	40.700	1,056,088
2023-10-16	41.350	41.400	40.600	40.750	40.750	1,270,975
2023-10-13	41.300	41.700	41.250	41.300	41.300	965,411
2023-10-12	41.550	41.600	41.150	41.300	41.300	1,011,057
2023-10-11	41.500	41.650	40.900	41.100	41.100	2,836,414
2023-10-06	41.050	41.350	40.900	41.350	41.350	963,888
2023-10-05	40.850	41.350	40.800	40.950	40.950	1,089,956
2023-10-04	40.800	40.800	40.350	40.800	40.800	1,483,096
2023-10-03	41.400	41.400	40.900	41.050	41.050	1,144,976
2023-10-02	41.200	41.800	41.050	41.500	41.500	1,841,898
2023-09-28	40.600	41.350	40.400	40.900	40.900	1,711,547
2023-09-27	40.700	40.800	40.200	40.350	40.350	1,997,950
2023-09-26	41.850	41.850	40.800	40.950	40.950	3,540,661
2023-09-25	42.350	43.350	41.850	41.900	41.900	4,795,387
2023-09-22	40.800	41.550	40.800	41.400	41.400	1,545,187
2023-09-21	41.200	41.600	40.750	41.350	41.350	1,733,336
2023-09-20	43.000	43.050	41.800	41.850	41.850	3,024,678
2023-09-19	44.250	45.450	42.700	42.750	42.750	8,185,428
2023-09-18	43.000	43.650	42.950	43.100	43.100	1,586,622
2023-09-15	43.600	43.750	42.950	43.000	43.000	2,336,216
2023-09-14	44.500	44.900	43.350	43.500	43.500	3,293,237
2023-09-13	44.000	45.100	43.600	44.400	44.400	3,885,306
2023-09-12	43.650	44.300	43.100	43.800	43.800	2,281,503
2023-09-11	44.400	44.550	43.050	43.800	43.800	4,056,037
2023-09-08	45.850	46.000	44.550	44.850	44.850	3,397,909
2023-09-07	45.750	46.200	45.450	45.900	45.900	1,694,615
2023-09-06	46.150	46.500	45.400	45.800	45.800	2,173,719
2023-09-05	46.550	46.900	45.250	45.900	45.900	4,428,618
2023-09-04	45.900	47.100	45.900	46.650	46.650	4,627,188
2023-09-01	46.800	47.400	45.550	45.850	45.850	5,757,754
2023-08-31	45.800	46.950	45.800	46.650	46.650	7,365,936
2023-08-30	44.450	45.950	44.250	45.800	45.800	8,819,118
2023-08-29	44.500	44.500	43.900	44.100	44.100	2,561,772
2023-08-28	43.450	44.200	43.250	43.800	43.800	3,175,599
2023-08-25	43.050	43.400	42.900	43.250	43.250	2,569,421
2023-08-24	43.300	43.300	42.750	43.050	43.050	1,624,672
2023-08-23	42.950	43.450	42.600	42.950	42.950	3,118,007
2023-08-22	42.500	42.650	42.000	42.600	42.600	1,322,512
2023-08-21	43.200	43.200	42.100	42.400	42.400	1,438,633
2023-08-18	42.850	43.250	42.500	42.950	42.950	2,734,489
2023-08-17	42.400	43.000	42.050	42.850	42.850	3,358,742
2023-08-16	41.800	42.750	41.600	42.350	42.350	3,964,341
2023-08-15	40.050	42.400	40.050	42.200	42.200	7,632,782
2023-08-14	39.750	40.400	39.250	39.950	39.950	3,191,262
2023-08-11	38.800	39.200	38.650	39.000	39.000	613,844
2023-08-10	39.500	39.600	38.600	38.750	38.750	1,086,852
2023-08-09	39.600	39.850	39.300	39.450	39.450	772,722
2023-08-08	39.200	40.250	39.100	40.000	40.000	2,635,835

← NewerPage 13 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.