Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	41.650	41.650	40.700	40.700	38.632	1,149,276
2023-05-10	41.400	41.800	41.250	41.700	39.581	447,145
2023-05-09	42.000	42.200	41.450	41.600	39.486	680,247
2023-05-08	41.650	42.150	41.650	42.000	39.866	657,582
2023-05-05	42.100	42.200	41.400	41.400	39.297	1,314,491
2023-05-04	42.100	42.250	41.850	42.150	40.008	532,155
2023-05-03	42.300	42.350	42.000	42.100	39.961	647,600
2023-05-02	42.050	42.550	41.700	42.450	40.293	1,385,219
2023-04-28	41.500	42.000	41.400	41.900	39.771	926,561
2023-04-27	41.350	41.450	40.650	41.150	39.059	863,302
2023-04-26	40.550	41.300	40.550	41.300	39.202	817,382
2023-04-25	41.350	41.550	40.400	40.600	38.537	1,949,644
2023-04-24	41.450	41.800	41.200	41.350	39.249	989,870
2023-04-21	42.350	42.450	41.350	41.450	39.344	2,014,797
2023-04-20	43.400	43.500	42.200	42.350	40.198	1,878,168
2023-04-19	43.300	43.800	43.100	43.250	41.053	3,379,049
2023-04-18	43.750	44.050	42.900	42.950	40.768	4,353,628
2023-04-17	43.250	43.400	42.950	43.350	41.148	1,990,795
2023-04-14	43.050	43.350	42.650	43.250	41.053	3,434,859
2023-04-13	43.450	43.550	42.750	43.050	40.863	5,755,246
2023-04-12	41.900	43.200	41.900	43.150	40.958	7,709,634
2023-04-11	41.650	41.900	41.650	41.750	39.629	942,308
2023-04-10	42.000	42.000	41.550	41.600	39.486	751,141
2023-04-07	41.550	41.850	41.350	41.800	39.676	975,467
2023-04-06	41.150	41.550	41.000	41.400	39.297	909,644
2023-03-31	41.450	41.650	41.100	41.350	39.249	1,297,485
2023-03-30	42.100	42.100	41.300	41.350	39.249	1,697,287
2023-03-29	41.550	41.950	41.100	41.950	39.819	1,530,829
2023-03-28	42.050	42.050	41.150	41.400	39.297	2,043,481
2023-03-27	43.250	43.400	41.700	41.700	39.581	5,091,468
2023-03-24	40.850	43.600	40.600	42.850	40.673	12,925,416
2023-03-23	39.650	40.400	39.600	40.050	38.015	2,100,143
2023-03-22	39.600	39.700	39.400	39.400	37.398	737,466
2023-03-21	39.150	39.950	39.000	39.400	37.398	2,012,168
2023-03-20	39.150	39.350	38.850	39.000	37.019	538,738
2023-03-17	38.700	39.950	38.550	39.100	37.113	2,656,611
2023-03-16	38.750	38.750	38.000	38.300	36.354	1,593,237
2023-03-15	39.000	39.150	38.800	38.800	36.829	513,060
2023-03-14	39.200	39.200	38.650	38.800	36.829	850,420
2023-03-13	39.300	39.300	38.600	39.300	37.303	865,495
2023-03-10	40.100	40.100	39.200	39.300	37.303	1,424,575
2023-03-09	40.150	40.900	40.100	40.300	38.252	1,417,157
2023-03-08	40.000	40.550	39.950	40.500	38.442	741,701
2023-03-07	40.150	40.350	39.950	40.250	38.205	845,148
2023-03-06	39.450	40.200	39.450	40.000	37.968	1,199,464
2023-03-03	39.500	39.500	38.950	39.300	37.303	1,056,847
2023-03-02	39.000	39.500	38.950	39.400	37.398	1,447,786
2023-03-01	38.850	39.200	38.550	39.000	37.019	1,953,818
2023-02-24	40.000	40.050	39.700	39.900	37.873	1,175,891
2023-02-23	40.000	40.400	39.800	39.900	37.873	1,333,334
2023-02-22	40.100	40.250	39.900	40.000	37.968	776,242
2023-02-21	40.400	40.550	40.300	40.400	38.347	1,280,969
2023-02-20	40.000	40.200	39.950	40.050	38.015	635,334
2023-02-17	39.950	40.200	39.800	40.050	38.015	515,875
2023-02-16	40.000	40.250	39.900	40.100	38.063	778,568
2023-02-15	40.000	40.200	39.850	39.950	37.920	694,326
2023-02-14	39.800	40.200	39.800	40.150	38.110	1,034,099
2023-02-13	40.350	40.450	39.500	39.600	37.588	1,583,098
2023-02-10	40.800	40.800	40.300	40.350	38.300	1,793,455
2023-02-09	40.200	41.000	40.200	40.750	38.680	2,898,446

← NewerPage 15 of 21 · 1,221 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.