Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	33.300	33.450	32.900	33.050	29.930	237,529
2022-05-13	33.100	33.150	32.850	32.850	29.748	289,627
2022-05-12	33.150	33.200	32.700	32.700	29.613	585,317
2022-05-11	33.500	33.700	33.300	33.300	30.156	313,774
2022-05-10	33.000	34.000	32.650	34.000	30.790	743,154
2022-05-09	33.500	33.850	33.200	33.250	30.111	489,993
2022-05-06	33.600	34.200	33.500	33.850	30.654	403,887
2022-05-05	34.500	34.700	34.350	34.400	31.152	302,915
2022-05-04	34.450	34.600	34.000	34.300	31.062	399,302
2022-05-03	34.150	34.300	33.900	34.200	30.971	286,868
2022-04-29	34.150	34.500	34.000	34.050	30.835	392,947
2022-04-28	33.700	34.200	33.700	34.150	30.926	424,742
2022-04-27	34.500	34.500	33.600	33.750	30.564	1,470,270
2022-04-26	35.100	35.400	34.650	35.000	31.695	526,727
2022-04-25	35.500	35.500	35.000	35.000	31.695	698,221
2022-04-22	35.850	35.850	35.550	35.750	32.375	719,574
2022-04-21	35.950	36.150	35.850	36.000	32.601	561,281
2022-04-20	35.200	35.850	35.200	35.750	32.375	689,561
2022-04-19	34.700	35.100	34.650	35.050	31.741	476,820
2022-04-18	34.700	34.750	34.500	34.600	31.333	451,418
2022-04-15	35.250	35.250	34.800	34.900	31.605	1,073,708
2022-04-14	35.500	35.550	35.250	35.350	32.012	508,325
2022-04-13	35.300	35.600	35.300	35.500	32.148	679,139
2022-04-12	35.550	35.700	35.150	35.250	31.922	1,006,551
2022-04-11	36.800	36.800	35.950	35.950	32.556	1,489,288
2022-04-08	37.200	37.200	36.800	36.900	33.416	852,434
2022-04-07	37.350	37.350	37.000	37.000	33.507	916,909
2022-04-06	37.300	37.500	37.150	37.500	33.959	675,920
2022-04-01	37.600	37.650	37.300	37.500	33.959	469,035
2022-03-31	37.700	37.950	37.400	37.850	34.276	1,015,770
2022-03-30	37.800	37.800	37.550	37.700	34.141	1,148,982
2022-03-29	37.900	38.000	37.650	37.700	34.141	830,140
2022-03-28	38.100	38.150	37.700	38.050	34.458	665,500
2022-03-25	38.350	38.550	38.100	38.300	34.684	1,459,324
2022-03-24	38.800	39.100	38.500	39.100	35.408	1,044,723
2022-03-23	38.350	38.800	38.250	38.800	35.137	781,219
2022-03-22	38.300	38.300	38.000	38.250	34.639	430,324
2022-03-21	38.000	38.200	38.000	38.200	34.593	465,761
2022-03-18	38.200	38.200	37.750	38.000	34.412	915,121
2022-03-17	38.000	38.300	37.550	38.000	34.412	947,736
2022-03-16	37.900	37.950	37.500	37.600	34.050	682,865
2022-03-15	38.050	38.050	37.600	37.700	34.141	523,026
2022-03-14	38.000	38.150	37.900	38.050	34.458	389,435
2022-03-11	38.500	38.500	37.950	38.000	34.412	448,856
2022-03-10	38.100	38.600	38.100	38.250	34.639	506,290
2022-03-09	37.650	37.900	37.600	37.700	34.141	515,120
2022-03-08	37.500	37.950	37.500	37.550	34.005	692,345
2022-03-07	38.000	38.150	37.800	37.900	34.322	936,865
2022-03-04	38.100	38.600	38.100	38.350	34.729	625,874
2022-03-03	38.800	38.950	38.650	38.650	35.001	633,662
2022-03-02	38.600	38.800	38.350	38.750	35.091	373,388
2022-03-01	38.300	38.700	38.300	38.600	34.956	443,759
2022-02-25	37.900	38.500	37.900	38.200	34.593	560,935
2022-02-24	38.700	38.700	38.000	38.000	34.412	1,124,260
2022-02-23	38.650	38.900	38.650	38.750	35.091	434,526
2022-02-22	39.150	39.150	38.500	38.700	35.046	717,657
2022-02-21	39.150	39.250	38.900	39.200	35.499	495,669
2022-02-18	38.650	39.200	38.650	39.150	35.454	982,763
2022-02-17	38.650	39.300	38.650	38.900	35.227	1,215,097
2022-02-16	38.500	38.600	38.300	38.400	34.774	578,840

← NewerPage 19 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.