Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.350	36.950	35.900	36.100	36.100	1,412,030
2026-07-22	35.500	36.200	35.400	36.000	36.000	1,275,113
2026-07-21	34.600	35.700	34.600	35.350	35.350	918,505
2026-07-20	34.850	35.200	33.550	34.400	34.400	2,180,110
2026-07-17	37.000	37.600	35.550	35.550	34.550	3,796,611
2026-07-16	36.550	37.250	36.050	36.500	35.473	1,217,290
2026-07-15	35.750	36.750	35.750	36.550	35.522	987,411
2026-07-14	37.500	37.500	35.000	35.700	34.696	2,726,726
2026-07-13	37.150	37.650	36.850	37.250	36.202	1,152,055
2026-07-10	37.050	37.050	37.050	37.050	37.050	0
2026-07-09	38.000	38.000	36.950	37.050	37.050	1,478,262
2026-07-08	37.500	38.000	37.100	37.600	37.600	1,565,564
2026-07-07	40.000	40.000	37.100	37.400	37.400	4,260,230
2026-07-06	40.300	41.700	39.800	39.800	39.800	2,231,124
2026-07-03	38.550	40.400	38.100	39.750	39.750	2,748,051
2026-07-02	37.250	38.200	37.050	37.900	37.900	1,029,339
2026-07-01	38.300	38.750	37.250	37.250	37.250	1,278,597
2026-06-30	38.050	38.250	37.700	38.000	38.000	1,101,930
2026-06-29	37.250	38.350	36.500	37.750	37.750	1,498,656
2026-06-26	38.550	38.550	36.900	37.000	37.000	2,285,324
2026-06-25	39.900	39.900	38.600	38.750	38.750	1,263,837
2026-06-24	39.000	39.700	38.800	39.250	39.250	1,125,702
2026-06-23	40.500	40.600	39.200	39.250	39.250	1,536,204
2026-06-22	40.000	40.400	39.450	40.050	40.050	1,753,266
2026-06-18	39.950	40.500	39.750	39.750	39.750	1,684,742
2026-06-17	40.550	41.000	39.650	40.050	40.050	1,563,954
2026-06-16	40.750	42.500	40.250	40.300	40.300	2,875,718
2026-06-15	39.800	40.400	39.150	40.250	40.250	1,716,758
2026-06-12	39.100	40.300	38.900	39.350	39.350	2,700,820
2026-06-11	37.450	38.250	36.650	38.250	38.250	1,846,259
2026-06-10	39.000	39.350	37.300	37.400	37.400	2,655,500
2026-06-09	39.200	39.900	38.650	39.050	39.050	1,854,786
2026-06-08	37.600	39.400	37.600	39.200	39.200	2,302,132
2026-06-05	41.700	41.800	40.350	40.700	40.700	2,426,536
2026-06-04	44.000	44.000	41.650	42.000	42.000	3,873,629
2026-06-03	42.300	44.250	42.150	44.150	44.150	7,145,084
2026-06-02	42.300	42.300	40.400	41.750	41.750	3,912,537
2026-06-01	40.050	42.200	39.700	41.850	41.850	5,700,889
2026-05-29	38.200	40.000	38.200	39.250	39.250	5,774,489
2026-05-28	38.000	39.200	37.150	37.650	37.650	2,677,349
2026-05-27	38.900	38.900	37.300	37.600	37.600	3,170,597
2026-05-26	38.800	39.100	38.100	38.700	38.700	2,099,393
2026-05-25	38.650	39.000	37.800	38.600	38.600	2,367,177
2026-05-22	37.050	38.200	36.300	38.050	38.050	3,851,658
2026-05-21	35.850	37.050	35.700	36.900	36.900	2,459,256
2026-05-20	34.400	35.900	34.050	35.600	35.600	2,496,254
2026-05-19	33.550	35.450	33.350	34.300	34.300	3,029,294
2026-05-18	34.000	34.200	32.950	33.500	33.500	3,942,560
2026-05-15	32.300	34.200	32.300	33.800	33.800	15,175,929
2026-05-14	34.400	34.400	34.400	34.400	34.400	1,562,239
2026-05-13	38.200	38.200	38.200	38.200	38.200	0
2026-05-12	39.150	39.150	38.050	38.200	38.200	2,089,206
2026-05-11	38.800	39.200	38.150	39.150	39.150	1,992,006
2026-05-08	40.900	41.150	38.800	38.800	38.800	3,587,566
2026-05-07	39.300	40.950	38.800	40.500	40.500	4,566,317
2026-05-06	38.650	39.250	37.800	39.000	39.000	2,949,944
2026-05-05	37.500	39.300	37.300	38.350	38.350	3,412,408
2026-05-04	37.100	38.000	36.900	37.150	37.150	3,455,654
2026-04-30	38.100	38.150	36.900	37.000	37.000	1,231,255
2026-04-29	37.500	38.000	36.950	37.800	37.800	1,700,100

← NewerPage 2 of 3 · 126 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.