Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	38.700	39.000	38.400	38.750	38.750	877,484
2023-08-04	38.250	38.550	38.000	38.500	38.500	1,013,494
2023-08-02	38.600	39.150	38.150	38.250	38.250	2,122,338
2023-08-01	39.000	39.300	38.600	38.700	38.700	1,734,729
2023-07-31	39.700	39.800	38.900	39.000	39.000	2,650,550
2023-07-28	40.000	40.000	39.200	39.700	39.700	2,062,309
2023-07-27	40.600	40.650	39.900	40.000	40.000	2,635,441
2023-07-26	41.300	41.600	40.500	40.500	40.500	7,510,553
2023-07-25	43.150	43.350	42.800	43.300	41.100	6,063,096
2023-07-24	43.050	43.250	42.600	43.050	40.863	3,716,792
2023-07-21	42.150	43.100	42.050	42.950	40.768	3,612,851
2023-07-20	42.700	42.700	41.950	42.200	40.056	4,171,670
2023-07-19	43.450	43.500	42.800	42.800	40.625	2,383,283
2023-07-18	44.100	44.150	43.050	43.250	41.053	2,711,750
2023-07-17	43.100	43.950	43.000	43.950	41.717	2,643,627
2023-07-14	43.250	43.350	42.800	43.000	40.815	1,222,906
2023-07-13	43.150	43.500	42.950	42.950	40.768	2,057,159
2023-07-12	43.200	43.250	42.550	42.800	40.625	1,828,925
2023-07-11	43.150	43.550	43.050	43.050	40.863	1,559,769
2023-07-10	43.250	43.400	42.750	42.900	40.720	2,272,284
2023-07-07	44.000	44.300	43.100	43.250	41.053	2,767,699
2023-07-06	43.500	44.600	43.050	43.700	41.480	5,677,580
2023-07-05	43.500	43.950	43.500	43.500	41.290	3,224,125
2023-07-04	43.100	43.350	42.800	43.250	41.053	2,838,319
2023-07-03	42.300	42.900	42.300	42.750	40.578	1,855,934
2023-06-30	42.450	42.450	42.000	42.100	39.961	1,378,250
2023-06-29	42.300	42.450	41.900	42.300	40.151	1,062,741
2023-06-28	42.500	42.500	41.900	42.000	39.866	1,257,815
2023-06-27	42.600	42.600	41.950	42.250	40.103	2,293,044
2023-06-26	42.300	43.150	42.250	42.550	40.388	4,883,179
2023-06-21	41.750	41.950	41.600	41.900	39.771	807,242
2023-06-20	41.700	41.850	41.400	41.600	39.486	729,991
2023-06-19	41.850	42.100	41.700	41.700	39.581	801,245
2023-06-16	42.350	42.650	41.800	41.900	39.771	3,795,408
2023-06-15	41.800	41.950	41.450	41.550	39.439	2,100,912
2023-06-14	41.900	42.250	41.750	41.800	39.676	1,074,002
2023-06-13	41.900	42.150	41.650	42.050	39.914	1,712,200
2023-06-12	41.050	42.450	40.700	41.900	39.771	5,644,642
2023-06-09	40.850	41.150	40.850	41.050	38.964	454,252
2023-06-08	41.300	41.350	40.700	40.800	38.727	1,401,860
2023-06-07	41.800	42.000	41.550	41.600	39.486	787,125
2023-06-06	42.000	42.200	41.800	41.850	39.724	705,873
2023-06-05	42.050	42.250	41.850	41.950	39.819	1,252,695
2023-06-02	41.700	42.000	41.350	41.750	39.629	1,216,454
2023-06-01	41.800	42.050	41.500	41.650	39.534	2,108,198
2023-05-31	40.350	42.150	40.350	41.650	39.534	6,648,933
2023-05-30	40.400	40.550	40.200	40.350	38.300	501,588
2023-05-29	40.000	40.500	40.000	40.300	38.252	462,801
2023-05-26	40.100	40.150	39.850	40.000	37.968	744,534
2023-05-25	40.300	40.450	40.100	40.100	38.063	703,619
2023-05-24	40.400	40.650	40.150	40.500	38.442	584,455
2023-05-23	40.300	40.550	40.100	40.400	38.347	597,991
2023-05-22	40.050	40.450	40.000	40.300	38.252	440,821
2023-05-19	40.200	40.250	39.850	40.050	38.015	560,998
2023-05-18	40.000	40.300	39.850	40.100	38.063	725,154
2023-05-17	39.500	40.150	39.500	39.900	37.873	1,265,112
2023-05-16	39.500	39.700	39.300	39.500	37.493	1,216,110
2023-05-15	40.000	40.000	38.700	39.500	37.493	2,792,597
2023-05-12	40.450	40.850	40.350	40.800	38.727	715,845
2023-05-11	41.650	41.650	40.700	40.700	38.632	1,149,276

← NewerPage 14 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.