Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	50.900	51.000	47.600	48.850	48.850	3,034,352
2025-05-02	49.800	51.400	49.800	51.000	51.000	3,052,989
2025-04-30	49.700	50.400	48.900	48.900	48.900	2,217,081
2025-04-29	49.200	49.800	48.500	49.800	49.800	2,321,039
2025-04-28	46.900	48.750	46.900	48.600	48.600	2,994,647
2025-04-25	47.800	48.000	46.700	46.800	46.800	1,891,636
2025-04-24	46.400	46.900	45.950	46.550	46.550	1,405,511
2025-04-23	46.150	46.400	45.350	45.950	45.950	1,622,594
2025-04-22	43.800	45.400	43.600	44.400	44.400	1,361,128
2025-04-21	46.400	46.600	44.500	44.500	44.500	1,615,624
2025-04-18	47.000	47.050	46.250	46.450	46.450	942,588
2025-04-17	46.500	46.950	45.650	46.550	46.550	1,773,426
2025-04-16	48.700	48.700	46.850	46.900	46.900	2,108,997
2025-04-15	47.700	49.100	47.600	48.750	48.750	2,639,635
2025-04-14	48.600	49.800	46.950	47.350	47.350	2,996,361
2025-04-11	43.600	46.800	42.650	46.800	46.800	4,621,197
2025-04-10	46.050	46.050	45.000	46.050	46.050	2,682,469
2025-04-09	42.550	43.500	41.900	41.900	41.900	7,509,034
2025-04-08	46.550	46.550	46.550	46.550	46.550	1,350,740
2025-04-07	51.700	51.700	51.700	51.700	51.700	193,217
2025-04-02	57.000	57.600	56.300	57.400	57.400	1,045,083
2025-04-01	55.300	57.100	55.300	57.000	57.000	1,831,144
2025-03-31	55.200	57.000	54.200	55.000	55.000	5,465,490
2025-03-28	60.600	60.600	58.300	58.700	58.700	2,593,571
2025-03-27	60.600	61.100	60.200	60.400	60.400	882,234
2025-03-26	61.000	61.500	60.700	61.100	61.100	774,506
2025-03-25	60.500	61.200	60.000	60.400	60.400	1,407,456
2025-03-24	62.600	62.800	60.000	60.000	60.000	2,938,734
2025-03-21	63.000	63.000	61.900	62.000	62.000	2,382,052
2025-03-20	62.200	63.000	62.100	62.800	62.800	1,660,523
2025-03-19	63.000	63.000	61.600	61.600	61.600	1,377,233
2025-03-18	62.600	63.200	62.600	62.700	62.700	1,256,528
2025-03-17	62.600	63.000	62.300	62.300	62.300	1,333,594
2025-03-14	61.700	62.000	60.700	61.900	61.900	1,646,841
2025-03-13	62.700	63.400	61.400	61.500	61.500	1,960,143
2025-03-12	62.300	62.800	61.900	62.000	62.000	1,737,028
2025-03-11	61.000	62.200	60.600	62.100	62.100	3,409,591
2025-03-10	65.700	65.700	61.300	62.800	62.800	8,740,135
2025-03-07	68.200	69.100	66.500	66.600	66.600	3,315,610
2025-03-06	68.300	68.800	67.500	68.300	68.300	1,877,709
2025-03-05	67.600	68.100	67.000	67.800	67.800	1,028,368
2025-03-04	66.000	67.500	65.500	67.300	67.300	1,561,833
2025-03-03	68.700	69.500	67.100	67.200	67.200	3,152,194
2025-02-27	71.000	72.800	70.000	70.000	70.000	5,957,576
2025-02-26	70.000	70.800	69.100	70.300	70.300	1,700,913
2025-02-25	70.800	70.800	69.700	70.300	70.300	1,648,781
2025-02-24	70.700	71.500	70.300	71.000	71.000	1,526,307
2025-02-21	70.500	71.200	70.100	71.200	71.200	1,758,257
2025-02-20	71.100	71.200	70.200	70.500	70.500	2,763,591
2025-02-19	69.900	70.800	69.800	70.700	70.700	2,691,235
2025-02-18	70.300	70.300	69.200	69.600	69.600	1,383,368
2025-02-17	69.900	70.300	69.700	69.900	69.900	1,565,616
2025-02-14	70.200	70.200	69.100	69.500	69.500	1,319,515
2025-02-13	69.400	70.000	69.300	69.800	69.800	1,536,545
2025-02-12	71.000	71.200	68.800	69.000	69.000	3,243,068
2025-02-11	69.900	70.400	69.500	69.900	69.900	2,073,886
2025-02-10	70.100	70.200	69.100	69.400	69.400	1,767,566
2025-02-07	70.300	70.800	69.100	70.600	70.600	2,661,930
2025-02-06	68.400	69.600	68.400	69.600	69.600	2,086,453
2025-02-05	67.300	68.300	67.300	68.000	68.000	1,453,801

← NewerPage 7 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.