Cheng Uei Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 67.900 | 68.600 | 66.500 | 66.500 | 66.500 | 1,678,176 |
| 2025-02-03 | 67.100 | 68.300 | 65.300 | 67.800 | 67.800 | 2,292,052 |
| 2025-01-22 | 68.200 | 68.600 | 67.600 | 68.500 | 68.500 | 2,571,188 |
| 2025-01-21 | 68.100 | 68.200 | 67.300 | 67.700 | 67.700 | 1,131,034 |
| 2025-01-20 | 68.000 | 68.200 | 67.100 | 68.200 | 68.200 | 1,035,389 |
| 2025-01-17 | 68.000 | 68.200 | 66.900 | 67.400 | 67.400 | 1,746,569 |
| 2025-01-16 | 67.500 | 68.300 | 67.300 | 67.700 | 67.700 | 1,977,377 |
| 2025-01-15 | 67.100 | 67.500 | 66.000 | 66.000 | 66.000 | 2,715,278 |
| 2025-01-14 | 65.500 | 67.500 | 65.000 | 67.000 | 67.000 | 2,459,431 |
| 2025-01-13 | 67.300 | 67.300 | 64.500 | 65.200 | 65.200 | 5,042,775 |
| 2025-01-10 | 67.200 | 68.000 | 66.500 | 66.800 | 66.800 | 2,757,783 |
| 2025-01-09 | 70.500 | 70.700 | 67.200 | 67.400 | 67.400 | 5,462,331 |
| 2025-01-08 | 71.200 | 71.700 | 70.300 | 70.500 | 70.500 | 2,580,685 |
| 2025-01-07 | 72.200 | 73.200 | 71.200 | 71.500 | 71.500 | 3,518,605 |
| 2025-01-06 | 71.400 | 72.100 | 70.900 | 71.500 | 71.500 | 2,659,848 |
| 2025-01-03 | 72.300 | 72.600 | 70.200 | 70.300 | 70.300 | 3,186,446 |
| 2025-01-02 | 72.500 | 73.500 | 71.500 | 71.800 | 71.800 | 3,166,621 |
| 2024-12-31 | 71.800 | 73.100 | 70.900 | 72.600 | 72.600 | 2,614,509 |
| 2024-12-30 | 72.400 | 73.000 | 71.200 | 71.300 | 71.300 | 2,777,933 |
| 2024-12-27 | 73.700 | 74.000 | 72.500 | 72.800 | 72.800 | 2,795,257 |
| 2024-12-26 | 74.400 | 75.100 | 73.300 | 73.500 | 73.500 | 5,624,460 |
| 2024-12-25 | 73.000 | 74.200 | 72.700 | 74.000 | 74.000 | 6,269,471 |
| 2024-12-24 | 73.300 | 73.800 | 71.700 | 72.200 | 72.200 | 5,100,169 |
| 2024-12-23 | 73.500 | 74.100 | 72.600 | 73.100 | 73.100 | 5,881,187 |
| 2024-12-20 | 72.200 | 74.600 | 71.500 | 72.400 | 72.400 | 7,741,517 |
| 2024-12-19 | 69.900 | 72.500 | 69.900 | 72.300 | 72.300 | 5,037,639 |
| 2024-12-18 | 72.700 | 73.500 | 71.900 | 72.700 | 72.700 | 9,704,300 |
| 2024-12-17 | 69.000 | 74.500 | 68.600 | 73.400 | 73.400 | 17,270,780 |
| 2024-12-16 | 70.900 | 71.200 | 68.300 | 68.500 | 68.500 | 8,133,180 |
| 2024-12-13 | 72.600 | 72.700 | 70.300 | 70.500 | 70.500 | 7,286,655 |
| 2024-12-12 | 74.400 | 74.800 | 72.300 | 72.500 | 72.500 | 6,258,696 |
| 2024-12-11 | 73.600 | 75.000 | 73.000 | 73.700 | 73.700 | 7,497,790 |
| 2024-12-10 | 75.000 | 75.700 | 73.600 | 73.600 | 73.600 | 7,363,804 |
| 2024-12-09 | 79.000 | 79.100 | 73.500 | 75.200 | 75.200 | 18,436,245 |
| 2024-12-06 | 79.000 | 79.400 | 77.200 | 78.600 | 78.600 | 12,308,239 |
| 2024-12-05 | 79.600 | 82.300 | 78.000 | 78.700 | 78.700 | 39,659,632 |
| 2024-12-04 | 78.600 | 80.200 | 78.100 | 78.800 | 78.800 | 15,427,153 |
| 2024-12-03 | 78.900 | 79.800 | 77.800 | 78.100 | 78.100 | 12,794,048 |
| 2024-12-02 | 80.000 | 80.000 | 77.700 | 77.800 | 77.800 | 18,161,282 |
| 2024-11-29 | 78.000 | 80.400 | 77.000 | 79.600 | 79.600 | 39,337,646 |
| 2024-11-28 | 82.000 | 82.100 | 75.700 | 78.000 | 78.000 | 43,301,977 |
| 2024-11-27 | 88.300 | 89.300 | 79.500 | 81.300 | 81.300 | 72,276,941 |
| 2024-11-26 | 87.000 | 87.800 | 85.200 | 87.700 | 87.700 | 51,318,474 |
| 2024-11-25 | 87.800 | 87.800 | 84.000 | 87.800 | 87.800 | 119,113,362 |
| 2024-11-22 | 79.900 | 79.900 | 79.900 | 79.900 | 79.900 | 17,093,682 |
| 2024-11-21 | 72.200 | 73.600 | 71.900 | 72.700 | 72.700 | 8,519,919 |
| 2024-11-20 | 75.100 | 75.100 | 71.800 | 72.800 | 72.800 | 19,074,531 |
| 2024-11-19 | 72.500 | 75.100 | 71.600 | 75.100 | 75.100 | 24,493,967 |
| 2024-11-18 | 72.400 | 74.700 | 71.000 | 72.200 | 72.200 | 21,235,677 |
| 2024-11-15 | 72.600 | 75.400 | 72.300 | 72.600 | 72.600 | 31,897,792 |
| 2024-11-14 | 75.600 | 75.900 | 71.600 | 72.000 | 72.000 | 31,289,790 |
| 2024-11-13 | 72.000 | 78.000 | 71.300 | 75.100 | 75.100 | 44,541,223 |
| 2024-11-12 | 73.700 | 73.700 | 71.500 | 71.600 | 71.600 | 16,769,359 |
| 2024-11-11 | 75.200 | 76.400 | 73.500 | 74.500 | 74.500 | 43,505,642 |
| 2024-11-08 | 72.300 | 76.000 | 71.000 | 74.200 | 74.200 | 62,566,746 |
| 2024-11-07 | 63.700 | 69.500 | 63.700 | 69.500 | 69.500 | 22,602,163 |
| 2024-11-06 | 62.800 | 63.700 | 62.500 | 63.200 | 63.200 | 2,770,106 |
| 2024-11-05 | 62.500 | 63.500 | 62.200 | 62.800 | 62.800 | 4,518,561 |
| 2024-11-04 | 62.600 | 63.100 | 61.600 | 62.000 | 62.000 | 3,823,998 |
| 2024-11-01 | 63.100 | 63.500 | 62.200 | 63.100 | 63.100 | 7,634,077 |
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.