Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.500	41.500	40.100	40.250	40.250	2,423,613
2026-01-19	39.750	41.450	39.500	41.300	41.300	3,784,847
2026-01-16	39.400	41.000	39.050	39.650	39.650	3,703,041
2026-01-15	39.750	39.750	38.500	39.050	39.050	1,466,310
2026-01-14	39.050	39.500	38.550	39.250	39.250	2,269,476
2026-01-13	38.500	39.650	38.150	38.700	38.700	4,322,293
2026-01-12	37.200	38.250	37.150	38.000	38.000	2,058,066
2026-01-09	36.750	37.200	36.100	37.200	37.200	1,563,623
2026-01-08	37.150	37.550	36.350	36.600	36.600	2,204,149
2026-01-07	36.700	37.200	36.400	37.150	37.150	1,711,342
2026-01-06	36.450	36.700	36.250	36.450	36.450	1,504,995
2026-01-05	37.400	37.400	36.300	36.450	36.450	2,249,632
2026-01-02	37.100	37.500	37.000	37.000	37.000	1,217,128
2025-12-31	37.150	37.300	36.800	36.900	36.900	935,751
2025-12-30	37.200	37.200	36.550	37.100	37.100	1,377,020
2025-12-29	37.100	37.650	37.100	37.200	37.200	812,374
2025-12-26	37.500	37.650	36.750	37.150	37.150	1,963,779
2025-12-24	37.900	38.050	37.500	37.650	37.650	475,141
2025-12-23	38.350	38.350	37.650	37.700	37.700	571,625
2025-12-22	37.800	38.200	37.700	38.050	38.050	668,100
2025-12-19	37.200	37.600	37.200	37.450	37.450	767,271
2025-12-18	37.400	37.800	36.900	37.050	37.050	1,000,059
2025-12-17	37.600	38.050	37.150	37.150	37.150	1,066,149
2025-12-16	37.550	38.300	37.000	37.600	37.600	1,493,280
2025-12-15	37.350	38.450	37.200	37.900	37.900	1,257,166
2025-12-12	38.200	38.400	37.700	37.700	37.700	862,895
2025-12-11	38.550	38.800	37.750	37.900	37.900	1,575,616
2025-12-10	39.200	39.450	38.850	38.850	38.850	1,073,786
2025-12-09	39.250	39.250	38.850	39.200	39.200	847,533
2025-12-08	39.550	39.550	39.000	39.200	39.200	831,621
2025-12-05	40.000	40.000	39.050	39.550	39.550	1,018,186
2025-12-04	39.600	39.850	39.250	39.650	39.650	1,572,690
2025-12-03	38.900	39.300	38.750	39.050	39.050	845,310
2025-12-02	39.000	39.050	38.650	38.700	38.700	870,279
2025-12-01	39.200	39.300	38.600	38.700	38.700	778,908
2025-11-28	39.350	39.350	38.850	39.150	39.150	1,177,718
2025-11-27	39.500	39.500	38.600	39.200	39.200	1,615,437
2025-11-26	38.400	39.350	38.400	39.300	39.300	1,775,775
2025-11-25	38.000	38.700	38.000	38.350	38.350	1,317,402
2025-11-24	37.650	38.050	37.400	37.700	37.700	1,339,666
2025-11-21	37.400	38.250	37.200	37.400	37.400	2,433,170
2025-11-20	38.050	38.300	37.500	38.000	38.000	2,548,519
2025-11-19	39.000	39.400	37.100	37.450	37.450	5,118,397
2025-11-18	40.350	41.200	38.700	38.900	38.900	6,028,270
2025-11-17	40.000	41.050	38.650	40.200	40.200	11,574,227
2025-11-14	41.300	41.300	41.300	41.300	41.300	2,579,167
2025-11-13	45.850	45.850	45.850	45.850	45.850	0
2025-11-12	46.200	46.650	45.850	45.850	45.850	1,579,626
2025-11-11	47.050	47.300	45.850	45.900	45.900	3,048,306
2025-11-10	47.000	47.100	46.350	47.050	47.050	1,311,657
2025-11-07	47.200	47.900	46.750	47.000	47.000	1,625,036
2025-11-06	47.400	48.250	47.000	48.250	48.250	1,179,454
2025-11-05	47.450	47.650	46.650	46.850	46.850	1,874,105
2025-11-04	49.400	49.500	47.850	47.850	47.850	1,747,519
2025-11-03	49.400	49.650	48.800	49.150	49.150	1,434,587
2025-10-31	50.500	50.500	49.400	49.400	49.400	1,702,428
2025-10-30	51.000	51.100	49.850	50.300	50.300	2,421,506
2025-10-29	50.700	51.300	50.600	51.000	51.000	2,255,895
2025-10-28	51.000	51.300	50.400	50.400	50.400	2,859,663
2025-10-27	50.700	51.300	50.000	50.800	50.800	2,988,815

← NewerPage 4 of 5 · 244 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.