Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	50.700	51.100	50.000	50.300	50.300	3,288,120
2025-10-22	49.850	51.000	49.650	50.600	50.600	3,582,517
2025-10-21	49.350	50.500	49.350	49.600	49.600	4,509,178
2025-10-20	48.200	49.300	48.200	48.950	48.950	3,152,890
2025-10-17	49.000	49.200	47.850	47.850	47.850	2,833,185
2025-10-16	48.000	48.650	47.950	48.650	48.650	2,094,079
2025-10-15	48.000	48.050	46.700	47.600	47.600	2,839,511
2025-10-14	48.750	49.000	47.200	47.500	47.500	5,314,858
2025-10-13	45.300	49.050	45.300	49.050	49.050	10,083,931
2025-10-09	45.700	45.950	45.300	45.300	45.300	1,313,178
2025-10-08	45.700	45.750	45.200	45.550	45.550	959,500
2025-10-07	45.600	46.250	45.450	45.800	45.800	1,108,481
2025-10-03	45.750	46.050	45.000	45.600	45.600	1,359,603
2025-10-02	46.950	47.100	45.800	45.800	45.800	1,938,103
2025-10-01	47.300	47.800	46.500	46.500	46.500	1,467,468
2025-09-30	47.050	47.550	46.950	47.350	47.350	976,568
2025-09-29	46.700	46.700	46.700	46.700	46.700	0
2025-09-26	48.500	48.500	46.700	46.700	46.700	2,392,844
2025-09-25	48.750	49.450	48.400	48.500	48.500	1,287,441
2025-09-24	48.650	49.300	48.250	48.500	48.500	1,240,207
2025-09-23	49.250	49.300	48.500	48.800	48.800	1,368,680
2025-09-22	49.050	49.600	48.950	49.050	49.050	1,269,597
2025-09-19	49.550	49.600	49.000	49.150	49.150	1,599,182
2025-09-18	48.700	49.550	48.700	49.350	49.350	2,053,764
2025-09-17	48.500	50.300	48.450	48.450	48.450	5,089,247
2025-09-16	48.300	48.450	47.900	48.300	48.300	1,144,949
2025-09-15	47.850	48.250	47.650	48.000	48.000	1,300,015
2025-09-12	47.200	48.450	47.200	47.850	47.850	1,802,108
2025-09-11	48.750	48.750	47.050	47.100	47.100	3,244,908
2025-09-10	48.950	49.300	48.400	48.650	48.650	2,079,503
2025-09-09	47.900	49.100	47.900	48.550	48.550	2,650,406
2025-09-08	47.850	48.250	47.700	47.800	47.800	924,023
2025-09-05	48.050	48.200	47.350	47.950	47.950	1,128,564
2025-09-04	47.050	47.850	47.050	47.750	47.750	1,975,100
2025-09-03	46.750	47.100	46.550	47.000	47.000	902,304
2025-09-02	46.600	47.150	46.300	46.550	46.550	1,595,912
2025-09-01	47.550	48.050	46.500	46.500	46.500	2,744,598
2025-08-29	48.600	48.950	47.750	47.800	47.800	2,580,047
2025-08-28	48.400	48.900	48.150	48.400	48.400	1,953,516
2025-08-27	48.700	48.750	48.350	48.350	48.350	2,211,699
2025-08-26	48.300	48.800	48.100	48.550	48.550	1,848,411
2025-08-25	49.100	49.250	48.250	48.350	48.350	2,937,659
2025-08-22	48.300	48.800	48.050	48.150	48.150	1,745,006
2025-08-21	47.700	48.750	47.700	48.150	48.150	2,481,305
2025-08-20	48.750	49.200	47.500	47.500	47.500	4,968,138
2025-08-19	50.600	50.900	49.100	49.200	49.200	7,176,202
2025-08-18	51.200	52.000	50.300	50.500	50.500	5,218,434
2025-08-15	51.300	52.000	50.800	51.500	51.500	5,377,005
2025-08-14	52.100	53.500	50.800	51.400	51.400	17,123,292
2025-08-13	57.800	58.100	55.900	56.200	56.200	4,267,282
2025-08-12	58.500	58.600	57.000	57.000	57.000	3,097,614
2025-08-11	57.000	58.300	55.400	58.000	58.000	6,135,778
2025-08-08	59.800	60.500	58.500	59.000	59.000	13,474,395
2025-08-07	59.000	59.400	58.300	58.500	58.500	3,193,835
2025-08-06	58.700	59.300	57.900	58.400	58.400	2,883,456
2025-08-05	58.400	59.200	57.900	58.700	58.700	5,009,629
2025-08-04	56.800	58.400	56.700	57.900	57.900	2,905,101
2025-08-01	56.200	58.000	55.500	57.300	57.300	2,862,239
2025-07-31	57.600	57.700	56.800	57.100	57.100	1,925,674
2025-07-30	57.000	57.500	56.400	57.400	57.400	2,243,338

← NewerPage 5 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.