Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	38.150	38.350	38.100	38.150	34.548	430,732
2022-02-14	38.500	38.500	37.950	38.150	34.548	987,336
2022-02-11	38.200	38.700	38.200	38.600	34.956	672,192
2022-02-10	39.050	39.100	38.800	39.050	35.363	548,223
2022-02-09	39.000	39.100	38.700	39.050	35.363	559,222
2022-02-08	38.300	38.950	38.300	38.850	35.182	676,106
2022-02-07	37.850	38.400	37.850	38.100	34.503	777,151
2022-01-26	37.550	37.850	37.550	37.700	34.141	698,928
2022-01-25	37.800	37.950	37.500	37.550	34.005	1,133,020
2022-01-24	38.200	38.350	37.650	37.850	34.276	1,667,900
2022-01-21	38.850	38.850	38.350	38.400	34.774	1,672,708
2022-01-20	38.600	39.050	38.450	39.000	35.318	875,008
2022-01-19	38.500	38.700	38.300	38.550	34.910	1,275,049
2022-01-18	38.850	39.150	38.850	38.900	35.227	947,854
2022-01-17	38.650	38.950	38.350	38.950	35.273	722,556
2022-01-14	39.300	39.300	38.500	38.650	35.001	2,089,354
2022-01-13	39.700	39.700	39.100	39.300	35.590	1,232,192
2022-01-12	39.750	39.800	39.000	39.600	35.861	2,539,806
2022-01-11	40.000	40.100	39.450	39.500	35.771	2,328,722
2022-01-10	40.450	40.650	40.000	40.150	36.359	2,467,756
2022-01-07	41.950	42.300	40.300	40.700	36.857	5,617,358
2022-01-06	42.400	42.800	41.650	41.800	37.853	11,999,671
2022-01-05	40.600	42.800	40.300	42.800	38.759	16,677,421
2022-01-04	41.900	41.950	40.600	40.800	36.948	6,462,124
2022-01-03	39.850	41.350	39.700	41.350	37.446	8,102,163
2021-12-30	39.500	39.750	39.450	39.550	35.816	971,196
2021-12-29	39.400	39.400	39.050	39.300	35.590	465,040
2021-12-28	39.600	39.600	39.250	39.400	35.680	583,161
2021-12-27	39.000	39.650	39.000	39.400	35.680	1,212,149
2021-12-24	39.100	39.450	39.000	39.000	35.318	730,458
2021-12-23	38.950	39.000	38.750	39.000	35.318	466,864
2021-12-22	39.000	39.000	38.700	38.750	35.091	351,058
2021-12-21	38.600	38.850	38.400	38.600	34.956	482,865
2021-12-20	38.800	38.800	38.400	38.550	34.910	412,905
2021-12-17	38.600	38.800	38.500	38.500	34.865	723,139
2021-12-16	38.800	39.250	38.650	38.700	35.046	558,577
2021-12-15	38.800	38.950	38.750	38.800	35.137	499,721
2021-12-14	39.200	39.200	38.750	38.750	35.091	686,395
2021-12-13	39.000	39.350	38.950	39.250	35.544	1,036,758
2021-12-10	39.100	39.100	38.700	38.850	35.182	484,571
2021-12-09	38.650	39.100	38.600	38.900	35.227	1,025,548
2021-12-08	38.600	38.650	38.400	38.500	34.865	668,263
2021-12-07	38.100	38.500	38.100	38.150	34.548	393,500
2021-12-06	38.100	38.150	37.950	38.050	34.458	471,443
2021-12-03	38.100	38.200	37.950	38.150	34.548	637,582
2021-12-02	38.400	38.400	38.000	38.000	34.412	975,005
2021-12-01	38.350	38.500	38.000	38.400	34.774	442,816
2021-11-30	38.300	38.750	38.300	38.400	34.774	467,949
2021-11-29	38.150	38.500	37.700	38.200	34.593	937,863
2021-11-26	39.400	39.500	38.600	38.800	35.137	1,165,314
2021-11-25	39.650	39.700	39.350	39.500	35.771	467,356
2021-11-24	39.050	39.700	39.000	39.650	35.906	991,253
2021-11-23	40.000	40.350	39.000	39.050	35.363	2,621,468
2021-11-22	39.100	39.700	39.100	39.700	35.952	1,122,808
2021-11-19	39.200	39.400	39.050	39.100	35.408	609,795
2021-11-18	39.600	39.800	39.150	39.200	35.499	1,369,659
2021-11-17	39.000	39.550	38.850	39.550	35.816	2,128,000
2021-11-16	38.700	39.050	38.700	38.850	35.182	949,230
2021-11-15	39.000	39.050	38.350	38.650	35.001	1,381,947
2021-11-12	39.100	39.100	38.900	38.900	35.227	593,650

← NewerPage 20 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.