Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	57.400	58.300	56.300	56.800	56.800	4,183,773
2025-07-28	57.300	58.300	57.100	57.500	57.500	4,021,253
2025-07-25	57.100	57.400	56.700	56.800	56.800	3,337,552
2025-07-24	58.500	58.700	56.800	57.500	57.500	6,648,105
2025-07-23	56.700	58.500	56.700	57.500	57.500	14,460,456
2025-07-22	59.000	59.100	55.000	55.600	55.600	11,967,560
2025-07-21	61.000	61.900	58.600	58.600	58.600	22,603,142
2025-07-18	59.900	61.000	58.000	61.000	61.000	15,063,648
2025-07-17	56.600	59.000	55.100	58.000	55.500	17,592,722
2025-07-16	54.100	55.700	54.100	55.300	52.916	4,768,146
2025-07-15	53.900	54.200	53.500	54.100	51.768	3,255,952
2025-07-14	53.700	54.000	53.200	53.300	51.003	1,573,926
2025-07-11	54.300	55.200	53.500	54.200	54.200	8,175,626
2025-07-10	52.400	53.100	52.200	52.400	52.400	1,178,803
2025-07-09	51.500	52.000	51.200	51.900	51.900	921,078
2025-07-08	51.500	51.500	50.700	51.000	51.000	1,077,227
2025-07-07	52.200	52.200	51.100	51.300	51.300	1,266,731
2025-07-04	53.900	54.000	52.100	52.200	52.200	1,859,237
2025-07-03	53.000	53.900	53.000	53.300	53.300	2,528,655
2025-07-02	52.300	52.600	51.900	52.400	52.400	1,143,300
2025-07-01	52.200	52.600	51.900	52.100	52.100	1,004,148
2025-06-30	52.800	53.000	51.800	51.800	51.800	1,266,095
2025-06-27	53.600	53.700	52.400	52.900	52.900	1,375,257
2025-06-26	53.300	53.700	52.800	53.000	53.000	1,609,991
2025-06-25	54.400	54.600	53.000	53.000	53.000	2,179,211
2025-06-24	52.700	54.600	52.600	53.800	53.800	4,770,584
2025-06-23	50.500	52.100	50.200	52.100	52.100	1,653,174
2025-06-20	53.000	53.300	51.500	51.900	51.900	1,944,476
2025-06-19	53.700	53.900	52.900	52.900	52.900	2,857,765
2025-06-18	52.400	53.300	52.300	53.000	53.000	1,419,425
2025-06-17	53.500	53.800	52.300	52.500	52.500	1,801,353
2025-06-16	51.700	53.500	51.400	53.200	53.200	2,693,227
2025-06-13	53.200	53.300	51.900	51.900	51.900	3,736,830
2025-06-12	53.300	54.000	52.600	53.700	53.700	2,881,254
2025-06-11	52.000	53.300	51.800	53.300	53.300	5,153,600
2025-06-10	54.000	54.400	53.500	53.800	53.800	3,800,146
2025-06-09	55.000	55.200	53.100	53.800	53.800	5,588,311
2025-06-06	56.000	56.100	54.700	54.900	54.900	7,967,797
2025-06-05	57.200	59.000	56.300	56.900	56.900	42,326,027
2025-06-04	51.800	55.500	51.800	55.500	55.500	13,976,916
2025-06-03	52.300	52.400	50.500	50.500	50.500	5,828,311
2025-06-02	52.400	52.400	50.400	51.800	51.800	3,282,271
2025-05-29	50.700	52.200	50.400	51.700	51.700	2,451,404
2025-05-28	51.000	51.100	50.000	50.500	50.500	1,067,960
2025-05-27	51.200	51.400	50.000	50.100	50.100	855,311
2025-05-26	50.900	51.900	50.300	51.200	51.200	1,495,364
2025-05-23	51.000	51.100	50.500	50.800	50.800	1,007,305
2025-05-22	51.300	51.300	50.700	50.700	50.700	1,232,510
2025-05-21	50.900	52.000	50.800	51.800	51.800	1,920,708
2025-05-20	51.100	51.300	50.200	50.500	50.500	1,129,200
2025-05-19	50.800	52.800	50.400	50.700	50.700	3,017,510
2025-05-16	51.000	51.400	50.600	50.900	50.900	1,441,315
2025-05-15	51.900	52.200	50.600	51.100	51.100	2,596,842
2025-05-14	51.500	52.500	51.000	52.300	52.300	2,407,000
2025-05-13	51.900	52.200	50.700	51.000	51.000	1,734,199
2025-05-12	49.350	50.500	49.350	50.500	50.500	1,611,345
2025-05-09	49.050	49.300	48.650	49.200	49.200	1,142,210
2025-05-08	48.300	49.250	48.300	49.050	49.050	1,681,551
2025-05-07	48.200	48.450	47.400	47.800	47.800	2,541,255
2025-05-06	48.500	49.200	48.250	48.900	48.900	1,636,721

← NewerPage 6 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.