Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	62.400	64.900	61.600	64.800	64.800	13,899,349
2024-10-29	62.400	64.300	61.600	61.700	61.700	11,078,440
2024-10-28	63.200	63.400	61.500	61.600	61.600	2,946,595
2024-10-25	62.600	63.400	62.100	62.900	62.900	3,753,923
2024-10-24	62.500	64.000	61.800	61.800	61.800	5,585,670
2024-10-23	62.100	62.600	61.900	62.100	62.100	1,738,109
2024-10-22	62.100	62.400	61.300	61.800	61.800	1,263,996
2024-10-21	61.500	62.400	60.900	62.100	62.100	1,693,963
2024-10-18	62.300	62.300	60.700	60.700	60.700	2,046,307
2024-10-17	61.000	62.400	61.000	61.600	61.600	1,689,278
2024-10-16	61.000	61.600	60.700	60.800	60.800	2,576,045
2024-10-15	62.400	63.500	61.500	61.500	61.500	2,363,964
2024-10-14	60.100	62.000	59.400	61.900	61.900	3,673,703
2024-10-11	61.000	61.100	59.600	59.800	59.800	3,761,883
2024-10-09	62.200	62.700	61.300	61.600	61.600	2,745,110
2024-10-08	63.000	63.200	61.400	62.200	62.200	3,031,093
2024-10-07	64.000	64.600	63.500	63.800	63.800	1,923,574
2024-10-04	64.900	64.900	63.400	63.400	63.400	2,347,679
2024-10-01	64.200	65.000	63.600	64.000	64.000	1,815,456
2024-09-30	65.300	65.600	64.000	64.300	64.300	2,411,268
2024-09-27	65.700	66.000	64.500	65.800	65.800	2,585,981
2024-09-26	66.200	66.800	64.700	64.800	64.800	2,453,903
2024-09-25	65.100	66.500	65.100	65.600	65.600	2,595,680
2024-09-24	65.100	65.200	63.900	64.500	64.500	1,492,402
2024-09-23	64.300	65.500	64.300	64.900	64.900	1,866,093
2024-09-20	66.000	67.600	64.200	64.200	64.200	10,434,317
2024-09-19	62.400	65.300	62.400	65.300	65.300	3,626,942
2024-09-18	64.500	64.600	62.500	62.600	62.600	3,292,227
2024-09-16	64.600	65.000	63.800	64.600	64.600	1,781,700
2024-09-13	64.800	64.800	63.600	64.200	64.200	2,685,540
2024-09-12	62.700	65.500	62.500	64.600	64.600	7,387,654
2024-09-11	62.400	62.400	61.200	61.700	61.700	2,015,305
2024-09-10	63.600	64.800	61.400	61.700	61.700	4,049,886
2024-09-09	60.500	63.600	60.500	63.300	63.300	2,510,003
2024-09-06	63.200	63.800	62.300	63.200	63.200	2,752,674
2024-09-05	63.500	64.300	62.700	62.800	62.800	4,620,963
2024-09-04	62.500	64.700	61.500	63.000	63.000	9,300,032
2024-09-03	69.900	70.200	68.300	68.300	68.300	4,230,001
2024-09-02	72.600	72.600	69.800	70.000	70.000	7,168,959
2024-08-30	71.000	74.300	70.600	71.500	71.500	18,247,336
2024-08-29	70.600	71.500	70.000	70.400	70.400	8,123,478
2024-08-28	70.900	72.200	69.800	71.500	71.500	22,396,952
2024-08-27	66.300	69.200	65.200	69.000	69.000	6,851,064
2024-08-26	67.600	68.100	65.600	65.800	65.800	3,611,644
2024-08-23	66.200	67.300	65.800	67.100	67.100	3,442,200
2024-08-22	68.400	68.600	67.100	67.500	67.500	2,927,025
2024-08-21	69.200	70.300	67.800	67.900	67.900	8,897,858
2024-08-20	67.400	70.500	66.900	69.500	69.500	12,063,637
2024-08-19	66.600	67.300	66.300	66.700	66.700	2,764,732
2024-08-16	66.900	67.500	66.200	66.600	66.600	3,800,427
2024-08-15	66.800	66.900	65.100	65.900	65.900	2,660,504
2024-08-14	68.800	68.800	65.900	66.300	66.300	6,954,764
2024-08-13	66.900	67.400	65.500	67.300	67.300	5,119,627
2024-08-12	67.000	68.500	66.200	66.800	66.800	6,901,494
2024-08-09	66.000	68.300	65.700	66.900	66.900	12,900,382
2024-08-08	63.900	65.400	63.200	63.700	63.700	5,669,194
2024-08-07	61.400	66.000	61.400	66.000	66.000	11,067,175
2024-08-06	62.500	63.700	56.500	60.700	60.700	17,414,825
2024-08-05	64.600	64.800	62.700	62.700	62.700	5,319,920
2024-08-02	71.600	72.400	69.200	69.600	69.600	10,119,312

← NewerPage 9 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.