Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.200	34.450	34.000	34.300	32.557	794,182
2022-11-02	33.950	34.600	33.950	34.600	32.842	605,983
2022-11-01	33.600	34.150	33.500	34.100	32.367	617,659
2022-10-31	33.700	33.850	33.600	33.600	31.893	703,112
2022-10-28	34.200	34.200	33.300	33.300	31.608	846,128
2022-10-27	33.600	34.200	33.500	34.200	32.462	839,626
2022-10-26	34.000	34.000	33.350	33.400	31.703	1,067,656
2022-10-25	34.450	34.600	33.950	33.950	32.225	604,689
2022-10-24	35.200	35.200	34.400	34.650	32.890	739,908
2022-10-21	34.350	34.600	34.050	34.400	32.652	627,421
2022-10-20	35.200	35.500	33.900	34.600	32.842	4,732,152
2022-10-19	36.250	36.650	35.550	35.700	33.886	1,274,882
2022-10-18	36.800	37.200	36.250	36.250	34.408	1,752,446
2022-10-17	36.000	36.850	35.650	36.800	34.930	2,126,120
2022-10-14	36.350	36.950	35.950	36.600	34.740	2,549,419
2022-10-13	37.200	37.200	34.800	34.800	33.032	4,127,856
2022-10-12	37.000	37.400	36.250	37.200	35.310	5,030,015
2022-10-11	37.200	37.800	35.850	36.350	34.503	8,899,218
2022-10-07	35.200	37.600	35.000	37.250	35.357	9,446,563
2022-10-06	34.200	34.200	33.800	34.200	32.462	533,092
2022-10-05	34.200	34.350	33.800	33.800	32.083	555,040
2022-10-04	33.800	33.900	33.500	33.800	32.083	458,251
2022-10-03	33.700	33.700	32.950	33.250	31.561	584,570
2022-09-30	32.550	33.900	32.200	33.900	32.178	878,249
2022-09-29	33.250	33.500	32.950	33.000	31.323	624,114
2022-09-28	33.950	34.300	32.800	32.900	31.228	729,464
2022-09-27	33.450	34.100	33.300	33.950	32.225	501,997
2022-09-26	34.550	34.550	33.200	33.450	31.751	1,061,732
2022-09-23	35.400	35.750	34.750	34.800	33.032	685,807
2022-09-22	35.600	35.600	35.100	35.400	33.601	679,476
2022-09-21	36.400	36.400	35.550	35.600	33.791	604,360
2022-09-20	36.700	36.700	36.200	36.600	34.740	514,946
2022-09-19	36.450	36.600	36.000	36.450	34.598	487,367
2022-09-16	36.800	36.950	36.500	36.500	34.646	596,872
2022-09-15	37.000	37.000	36.750	36.850	34.978	499,065
2022-09-14	36.200	37.000	35.800	36.950	35.073	599,893
2022-09-13	37.000	37.100	36.750	36.950	35.073	458,488
2022-09-12	36.650	37.150	36.650	36.800	34.930	886,358
2022-09-08	36.050	36.500	36.050	36.450	34.598	880,204
2022-09-07	35.600	35.700	35.350	35.600	33.791	682,701
2022-09-06	36.500	36.750	35.900	36.000	34.171	820,378
2022-09-05	36.900	37.100	36.450	36.550	34.693	629,050
2022-09-02	36.800	37.050	36.650	37.000	35.120	838,261
2022-09-01	37.150	37.150	36.600	36.700	34.835	1,207,638
2022-08-31	37.650	37.700	37.100	37.300	35.405	863,214
2022-08-30	37.400	37.800	37.400	37.650	35.737	758,955
2022-08-29	37.000	37.400	36.800	37.350	35.452	1,534,422
2022-08-26	37.750	37.900	37.600	37.900	35.974	1,520,377
2022-08-25	37.700	37.700	37.250	37.500	35.595	1,446,678
2022-08-24	37.300	37.700	37.100	37.350	35.452	1,631,099
2022-08-23	36.850	37.450	36.750	37.000	35.120	1,689,059
2022-08-22	38.650	38.700	37.350	37.350	35.452	3,736,451
2022-08-19	37.100	38.750	37.100	38.250	36.307	7,461,740
2022-08-18	36.900	37.100	36.400	36.950	35.073	4,273,606
2022-08-17	35.000	36.500	34.700	36.400	34.551	3,764,033
2022-08-16	34.300	34.850	34.200	34.850	33.079	1,355,048
2022-08-15	34.150	34.350	33.900	34.150	32.415	933,033
2022-08-12	33.150	33.450	33.000	33.400	31.703	716,669
2022-08-11	32.800	33.000	32.600	32.800	31.134	535,807
2022-08-10	32.050	32.500	32.050	32.500	30.849	402,088

← NewerPage 17 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.