Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	32.200	32.300	32.000	32.150	30.517	644,882
2022-08-08	32.100	32.200	31.700	32.100	30.469	710,529
2022-08-05	32.000	32.150	31.800	32.100	30.469	467,673
2022-08-04	31.800	31.850	31.200	31.650	30.042	685,404
2022-08-03	32.050	32.300	32.000	32.000	30.374	235,644
2022-08-02	32.250	32.350	32.050	32.350	30.706	314,469
2022-08-01	32.600	32.650	32.450	32.500	30.849	230,830
2022-07-29	32.150	32.500	32.150	32.500	30.849	337,771
2022-07-28	32.200	32.450	32.100	32.150	30.517	258,758
2022-07-27	32.000	32.100	31.850	32.100	30.469	246,716
2022-07-26	32.250	32.350	32.000	32.050	30.422	388,802
2022-07-25	31.900	32.400	31.900	32.250	30.611	342,044
2022-07-22	31.800	31.950	31.700	31.850	30.232	372,953
2022-07-21	31.650	31.700	31.300	31.700	30.089	558,832
2022-07-20	31.700	31.800	31.500	31.550	29.947	508,364
2022-07-19	31.550	31.550	31.350	31.450	29.852	569,218
2022-07-18	32.100	32.750	32.050	32.650	29.567	1,428,286
2022-07-15	32.150	32.300	32.000	32.100	29.069	444,716
2022-07-14	31.550	32.200	31.500	32.100	29.069	470,789
2022-07-13	31.800	32.200	31.800	32.100	29.069	452,591
2022-07-12	32.050	32.050	31.300	31.350	28.390	578,361
2022-07-11	32.350	32.500	32.200	32.350	29.296	152,668
2022-07-08	32.100	32.550	32.100	32.300	29.250	467,076
2022-07-07	31.500	31.800	31.100	31.600	28.617	544,110
2022-07-06	32.500	32.500	31.300	31.400	28.435	644,745
2022-07-05	32.800	32.800	31.950	32.300	29.250	489,156
2022-07-04	32.000	32.700	32.000	32.100	29.069	430,860
2022-07-01	33.050	33.050	32.050	32.050	29.024	733,558
2022-06-30	34.000	34.000	32.650	33.050	29.930	863,009
2022-06-29	34.200	34.450	34.050	34.150	30.926	229,525
2022-06-28	34.800	34.800	34.350	34.450	31.197	277,821
2022-06-27	34.800	34.950	34.500	34.800	31.514	469,032
2022-06-24	34.000	34.900	34.000	34.600	31.333	902,671
2022-06-23	34.000	34.250	33.650	33.950	30.745	794,452
2022-06-22	33.750	34.250	33.550	33.950	30.745	1,392,214
2022-06-21	32.600	33.500	32.550	33.250	30.111	1,031,775
2022-06-20	33.200	33.550	32.500	32.500	29.432	585,885
2022-06-17	33.500	33.600	33.200	33.200	30.065	700,276
2022-06-16	34.250	34.300	33.500	33.500	30.337	462,459
2022-06-15	33.950	34.100	33.800	33.800	30.609	549,297
2022-06-14	33.700	33.900	33.500	33.850	30.654	379,204
2022-06-13	34.200	34.300	33.950	33.950	30.745	461,248
2022-06-10	34.550	34.700	34.200	34.650	31.379	288,233
2022-06-09	34.500	34.900	34.500	34.750	31.469	342,559
2022-06-08	34.550	34.550	34.200	34.500	31.243	293,084
2022-06-07	34.300	34.450	34.300	34.300	31.062	259,196
2022-06-06	35.050	35.050	34.300	34.350	31.107	446,714
2022-06-02	35.100	35.100	34.800	34.900	31.605	239,978
2022-06-01	35.000	35.200	34.900	35.100	31.786	404,548
2022-05-31	34.250	34.900	34.250	34.900	31.605	686,864
2022-05-30	34.400	34.450	34.200	34.450	31.197	370,225
2022-05-27	34.050	34.200	33.950	34.050	30.835	304,409
2022-05-26	33.800	34.200	33.700	33.800	30.609	407,046
2022-05-25	33.600	33.900	33.150	33.650	30.473	715,099
2022-05-24	33.650	33.800	33.450	33.550	30.382	253,019
2022-05-23	34.300	34.300	33.350	33.600	30.428	493,672
2022-05-20	33.800	34.200	33.750	34.200	30.971	377,579
2022-05-19	33.300	33.650	33.200	33.650	30.473	298,609
2022-05-18	33.350	33.750	33.350	33.700	30.518	496,019
2022-05-17	33.200	33.450	33.000	33.350	30.201	283,873

← NewerPage 18 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.