Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.300	40.550	40.050	40.350	38.300	2,083,897
2023-02-07	40.100	40.150	39.850	40.150	38.110	1,742,952
2023-02-06	39.750	40.250	39.600	40.100	38.063	3,695,221
2023-02-03	39.650	39.850	39.450	39.800	37.778	3,035,818
2023-02-02	38.900	39.600	38.750	39.550	37.541	3,460,047
2023-02-01	38.750	38.950	38.500	38.700	36.734	1,326,408
2023-01-31	38.450	38.700	38.200	38.550	36.591	2,008,251
2023-01-30	37.100	38.400	37.100	38.000	36.069	2,488,717
2023-01-17	36.700	36.850	36.650	36.850	34.978	295,045
2023-01-16	36.850	37.000	36.600	36.700	34.835	372,049
2023-01-13	37.500	37.500	36.800	36.850	34.978	867,651
2023-01-12	37.550	37.700	37.300	37.350	35.452	386,794
2023-01-11	37.500	37.700	37.300	37.500	35.595	619,015
2023-01-10	37.300	37.650	37.250	37.500	35.595	752,013
2023-01-09	37.300	37.300	37.100	37.300	35.405	688,127
2023-01-06	37.150	37.200	36.900	37.100	35.215	329,328
2023-01-05	37.100	37.500	37.000	37.150	35.263	506,425
2023-01-04	37.150	37.350	36.800	37.000	35.120	796,093
2023-01-03	37.000	37.150	36.300	37.100	35.215	612,110
2022-12-30	36.950	37.100	36.800	36.900	35.025	377,888
2022-12-29	36.750	36.950	36.200	36.950	35.073	539,302
2022-12-28	37.250	37.300	36.650	36.650	34.788	593,576
2022-12-27	37.200	37.400	37.100	37.300	35.405	303,927
2022-12-26	36.900	37.250	36.700	37.100	35.215	636,427
2022-12-23	36.950	36.950	36.400	36.850	34.978	578,049
2022-12-22	37.200	37.250	36.900	37.200	35.310	511,824
2022-12-21	37.200	37.250	36.450	36.650	34.788	1,517,987
2022-12-20	37.850	37.850	36.850	36.850	34.978	1,329,288
2022-12-19	38.000	38.000	37.500	37.850	35.927	1,159,211
2022-12-16	38.000	38.600	37.900	38.400	36.449	1,125,217
2022-12-15	38.600	38.650	38.150	38.400	36.449	672,769
2022-12-14	38.000	38.700	38.000	38.350	36.402	1,044,399
2022-12-13	38.500	38.500	37.850	37.950	36.022	1,189,437
2022-12-12	38.050	38.400	37.750	38.400	36.449	739,311
2022-12-09	39.200	39.200	38.150	38.250	36.307	1,859,089
2022-12-08	38.400	39.100	38.350	39.000	37.019	1,176,035
2022-12-07	39.400	39.600	38.450	38.850	36.876	2,402,558
2022-12-06	39.350	39.900	39.350	39.400	37.398	3,524,800
2022-12-05	40.250	40.250	39.150	39.250	37.256	3,308,767
2022-12-02	39.000	40.200	38.950	39.900	37.873	5,880,423
2022-12-01	39.950	40.000	38.650	39.200	37.208	4,691,441
2022-11-30	38.800	39.800	38.650	39.400	37.398	5,825,203
2022-11-29	38.400	39.700	38.100	38.800	36.829	10,307,366
2022-11-28	36.100	38.200	36.050	38.200	36.259	6,514,376
2022-11-25	36.750	37.600	36.300	36.350	34.503	4,940,994
2022-11-24	35.600	36.350	35.500	36.250	34.408	1,382,401
2022-11-23	35.350	35.450	35.150	35.450	33.649	447,181
2022-11-22	35.600	35.650	35.050	35.250	33.459	417,200
2022-11-21	35.800	35.800	35.400	35.550	33.744	312,672
2022-11-18	35.800	36.150	35.600	35.700	33.886	712,690
2022-11-17	35.300	35.800	35.300	35.550	33.744	718,456
2022-11-16	35.850	35.900	35.150	35.300	33.507	1,455,641
2022-11-15	35.950	35.950	35.550	35.850	34.029	1,277,600
2022-11-14	34.950	35.950	34.950	35.750	33.934	2,901,505
2022-11-11	35.600	35.900	34.550	34.700	32.937	2,522,820
2022-11-10	35.050	35.350	34.650	35.200	33.412	1,282,750
2022-11-09	35.150	35.550	35.000	35.400	33.601	1,735,122
2022-11-08	35.400	35.500	34.800	34.900	33.127	1,415,010
2022-11-07	35.000	35.350	34.700	35.350	33.554	776,115
2022-11-04	34.300	34.900	34.250	34.850	33.079	793,593

← NewerPage 16 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.