Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	37.150	37.750	36.350	37.200	37.200	1,109,080
2026-04-27	38.450	38.700	36.700	37.100	37.100	2,572,833
2026-04-24	36.900	37.150	36.100	36.400	36.400	1,395,262
2026-04-23	38.800	38.800	36.400	37.100	37.100	2,709,829
2026-04-22	40.000	40.000	38.300	38.350	38.350	3,528,268
2026-04-21	40.850	40.850	39.550	39.800	39.800	5,639,679
2026-04-20	39.300	40.250	38.900	40.250	40.250	6,040,432
2026-04-17	37.200	37.450	36.500	36.600	36.600	1,670,108
2026-04-16	36.550	37.400	36.500	36.850	36.850	2,635,757
2026-04-15	34.550	37.600	34.500	36.550	36.550	8,627,494
2026-04-14	33.900	34.300	33.400	34.200	34.200	2,328,759
2026-04-13	34.050	34.050	33.000	33.900	33.900	1,970,583
2026-04-10	34.450	34.900	33.950	34.100	34.100	1,147,447
2026-04-09	34.800	34.800	33.700	34.000	34.000	1,492,433
2026-04-08	33.900	34.700	33.600	34.600	34.600	1,611,962
2026-04-07	33.800	33.850	33.100	33.250	33.250	2,097,725
2026-04-02	34.400	34.800	33.400	34.000	34.000	4,689,139
2026-04-01	35.100	35.850	34.750	35.700	35.700	1,153,912
2026-03-31	35.500	35.900	34.450	34.450	34.450	2,063,942
2026-03-30	35.600	36.000	35.500	35.650	35.650	646,217
2026-03-27	36.250	36.500	35.400	36.150	36.150	845,008
2026-03-26	36.400	36.800	36.200	36.250	36.250	833,476
2026-03-25	36.400	36.400	35.750	36.250	36.250	974,391
2026-03-24	36.600	36.800	35.400	35.750	35.750	1,051,137
2026-03-23	36.000	37.000	35.600	36.250	36.250	855,000
2026-03-20	36.700	37.350	36.650	36.700	36.700	1,094,669
2026-03-19	37.100	37.200	36.600	36.600	36.600	1,024,606
2026-03-18	37.500	38.200	36.900	37.100	37.100	1,294,312
2026-03-17	37.300	37.900	37.050	37.500	37.500	1,053,208
2026-03-16	35.550	38.000	35.300	37.600	37.600	3,093,369
2026-03-13	35.250	35.750	34.900	35.650	35.650	1,611,246
2026-03-12	36.500	36.800	35.500	35.650	35.650	2,259,224
2026-03-11	36.250	37.000	36.250	36.850	36.850	993,972
2026-03-10	36.450	36.700	35.850	36.400	36.400	1,275,435
2026-03-09	35.800	36.400	35.200	35.550	35.550	2,448,088
2026-03-06	36.550	37.800	36.550	37.750	37.750	1,284,262
2026-03-05	36.700	37.350	36.400	36.800	36.800	1,811,718
2026-03-04	37.000	37.100	35.850	36.000	36.000	3,004,093
2026-03-03	38.750	39.050	37.500	37.550	37.550	2,288,558
2026-03-02	39.300	39.300	38.700	38.950	38.950	1,327,146
2026-02-26	40.450	40.450	39.550	39.700	39.700	1,633,797
2026-02-25	39.600	40.500	39.100	40.450	40.450	2,141,646
2026-02-24	40.000	40.650	39.500	39.600	39.600	1,405,059
2026-02-23	39.000	40.450	38.750	40.100	40.100	2,521,638
2026-02-11	38.950	39.000	38.100	38.300	38.300	1,475,101
2026-02-10	39.150	39.400	38.850	38.950	38.950	660,560
2026-02-09	39.600	40.200	39.000	39.100	39.100	922,782
2026-02-06	39.500	39.750	37.700	38.600	38.600	1,998,834
2026-02-05	40.750	41.000	39.500	39.500	39.500	1,369,683
2026-02-04	39.200	40.850	38.950	40.750	40.750	1,419,321
2026-02-03	39.300	39.650	38.600	39.200	39.200	675,429
2026-02-02	38.600	39.300	38.250	38.900	38.900	948,411
2026-01-30	40.100	40.100	38.700	38.850	38.850	1,610,588
2026-01-29	40.550	40.650	39.850	40.100	40.100	1,252,487
2026-01-28	40.900	41.050	40.400	40.550	40.550	883,401
2026-01-27	41.150	41.400	40.450	40.450	40.450	1,169,324
2026-01-26	42.100	42.100	41.000	41.150	41.150	1,453,027
2026-01-23	40.550	42.250	40.550	41.500	41.500	3,426,405
2026-01-22	40.450	41.000	40.200	40.450	40.450	1,566,114
2026-01-21	39.700	40.800	39.450	39.900	39.900	1,947,705

← NewerPage 3 of 21 · 1,220 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.