Cheng Uei Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	39.700	39.700	38.800	39.100	39.100	1,645,392
2026-10-16	40.250	40.750	40.000	40.000	40.000	1,266,733
2026-10-15	40.800	40.800	39.600	39.750	39.750	2,083,119
2026-10-14	40.450	41.200	40.450	41.100	41.100	2,111,527
2026-10-13	40.000	40.700	39.800	40.000	40.000	1,834,936
2026-10-12	40.050	40.250	39.600	40.250	40.250	2,165,187
2026-10-08	40.550	40.700	40.150	40.200	40.200	1,758,355
2026-10-07	41.100	41.100	40.400	40.750	40.750	1,333,310
2026-10-06	41.650	42.000	41.150	41.150	41.150	1,059,280
2026-10-05	41.600	42.500	41.500	41.550	41.550	2,099,769
2026-10-02	41.250	41.700	41.150	41.400	41.400	743,769
2026-10-01	41.200	41.950	41.200	41.600	41.600	883,384
2026-09-30	40.700	42.150	40.700	41.600	41.600	2,820,796
2026-09-29	41.500	41.700	40.800	40.850	40.850	2,263,757
2026-09-24	41.850	42.100	41.600	41.850	41.850	1,393,650
2026-09-23	43.000	43.100	42.100	42.150	42.150	2,225,660
2026-09-22	44.750	44.850	43.000	43.450	43.450	4,766,237
2026-09-21	42.050	44.850	41.050	44.550	44.550	5,083,575
2026-09-18	42.300	42.500	41.600	41.950	41.950	1,374,250
2026-09-17	42.000	42.900	41.950	42.100	42.100	1,318,444
2026-09-16	41.300	42.650	40.350	41.950	41.950	1,920,956
2026-09-15	41.600	42.250	41.100	41.100	41.100	1,974,291
2026-09-14	42.050	42.400	41.050	41.500	41.500	1,966,122
2026-09-11	42.300	43.150	41.000	42.300	42.300	2,514,824
2026-09-10	42.500	43.750	42.500	43.400	43.400	1,560,736
2026-09-09	43.100	43.100	42.300	42.800	42.800	1,672,372
2026-09-08	44.400	45.000	42.600	42.800	42.800	3,475,638
2026-09-07	46.200	46.300	44.300	44.350	44.350	3,252,128
2026-09-04	45.600	46.000	44.550	45.600	45.600	3,245,940
2026-09-03	46.250	47.650	45.350	45.350	45.350	4,600,142
2026-09-02	45.500	46.300	45.050	45.500	45.500	2,763,630
2026-09-01	45.800	47.950	45.200	45.900	45.900	5,225,090
2026-08-31	44.350	45.850	43.700	45.000	45.000	14,188,495
2026-08-28	47.050	47.200	44.100	44.500	44.500	7,200,570
2026-08-27	45.150	48.600	44.850	46.650	46.650	8,767,305
2026-08-26	44.800	45.300	43.800	45.150	45.150	5,118,787
2026-08-25	43.700	45.950	43.200	45.100	45.100	5,538,480
2026-08-24	41.450	45.200	41.450	44.250	44.250	7,727,371
2026-08-21	40.400	41.900	40.100	41.600	41.600	2,524,672
2026-08-20	40.350	41.500	40.200	40.600	40.600	2,389,819
2026-08-19	39.700	41.650	39.050	41.050	41.050	3,757,616
2026-08-18	43.000	43.600	40.200	40.300	40.300	6,997,704
2026-08-17	43.250	44.750	42.250	43.300	43.300	20,553,713
2026-08-14	42.800	43.050	42.150	43.050	43.050	16,808,438
2026-08-13	40.500	40.550	38.800	39.150	39.150	2,117,915
2026-08-12	39.800	40.950	39.700	39.800	39.800	3,095,614
2026-08-11	38.500	40.000	38.050	39.600	39.600	4,025,133
2026-08-10	36.950	38.300	36.900	37.950	37.950	1,062,112
2026-08-07	37.400	38.250	36.900	36.950	36.950	1,197,157
2026-08-06	36.800	37.950	36.250	37.400	37.400	1,434,928
2026-08-05	35.550	37.200	35.350	37.000	37.000	3,063,621
2026-08-04	33.700	35.000	33.500	34.850	34.850	960,021
2026-08-03	33.650	34.700	33.200	34.450	34.450	1,299,200
2026-07-31	33.500	34.250	33.500	33.600	33.600	1,659,462
2026-07-30	33.550	33.600	32.600	32.850	32.850	2,014,649
2026-07-29	35.000	35.100	32.850	33.600	33.600	3,366,030
2026-07-28	35.200	35.550	34.750	34.750	34.750	1,796,100
2026-07-27	35.850	35.900	35.050	35.700	35.700	1,310,191
2026-07-24	35.600	36.000	35.400	35.700	35.700	1,008,469
2026-07-23	36.350	36.950	35.900	36.100	36.100	1,412,030

Page 1 of 21 · 1,219 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.