Win Win Precision Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	27.500	27.700	27.300	27.650	26.289	74,000
2024-07-31	26.750	27.800	26.050	27.300	25.956	99,000
2024-07-30	26.850	26.850	25.900	26.800	25.481	205,050
2024-07-29	27.250	28.200	26.850	26.850	25.529	218,000
2024-07-26	27.450	27.500	27.200	27.500	26.147	72,000
2024-07-23	28.600	28.750	27.900	28.000	26.622	111,000
2024-07-22	28.100	28.650	27.200	28.400	27.002	189,000
2024-07-19	29.300	29.300	27.850	28.100	26.717	236,166
2024-07-18	29.750	29.750	29.100	29.300	27.858	104,000
2024-07-17	29.300	30.000	29.300	29.750	28.286	197,000
2024-07-16	30.000	30.100	29.300	29.300	27.858	284,200
2024-07-15	31.050	31.050	30.000	30.050	28.571	255,000
2024-07-12	30.500	30.950	30.300	30.600	29.094	176,100
2024-07-11	31.000	31.300	30.350	30.400	28.904	253,401
2024-07-10	30.200	31.250	30.150	31.150	29.617	287,640
2024-07-09	30.850	30.900	30.050	30.150	28.666	244,000
2024-07-08	30.900	31.300	30.450	31.000	29.474	331,149
2024-07-05	31.950	31.950	30.300	30.950	29.427	420,000
2024-07-04	32.450	32.500	31.300	31.400	29.855	347,049
2024-07-03	34.450	34.450	31.750	32.200	30.615	690,000
2024-07-02	33.600	33.600	31.050	32.000	30.425	608,000
2024-07-01	32.500	33.000	30.800	31.700	30.140	793,541
2024-06-28	30.100	32.500	30.100	31.950	30.378	1,667,392
2024-06-27	27.000	29.700	26.800	29.700	28.238	707,000
2024-06-26	27.350	27.350	27.000	27.000	25.671	125,000
2024-06-25	27.500	27.600	27.100	27.300	25.956	71,000
2024-06-24	28.000	28.000	27.400	27.500	26.147	129,000
2024-06-21	27.700	28.100	27.500	27.750	26.384	101,199
2024-06-20	27.700	27.800	27.050	27.700	26.337	148,000
2024-06-19	27.900	28.300	27.500	27.650	26.289	141,500
2024-06-18	28.000	28.000	27.400	27.750	26.384	115,314
2024-06-17	27.750	28.450	27.750	28.300	26.907	157,000
2024-06-14	28.000	28.000	27.300	27.750	26.384	140,000
2024-06-13	26.800	27.450	26.800	27.300	25.956	162,000
2024-06-12	28.000	28.000	26.000	26.800	25.481	610,150
2024-06-11	28.800	28.800	28.000	28.100	26.717	435,199
2024-06-07	28.800	29.000	28.800	28.950	27.525	60,000
2024-06-06	29.500	29.500	28.500	28.750	27.335	241,431
2024-06-05	29.300	29.300	29.050	29.250	27.810	94,000
2024-06-04	30.250	30.250	29.100	29.100	27.668	196,300
2024-06-03	30.250	30.250	29.500	29.700	28.238	214,000
2024-05-31	30.800	30.800	30.100	30.250	28.761	324,160
2024-05-30	29.900	30.700	29.900	30.300	28.809	437,402
2024-05-29	29.500	30.550	29.400	30.050	28.571	662,050
2024-05-28	28.600	28.900	28.600	28.900	27.478	156,000
2024-05-27	29.700	29.750	28.500	28.600	27.192	675,604
2024-05-24	29.950	29.950	29.150	29.300	27.858	333,200
2024-05-23	30.200	30.400	29.700	29.900	28.428	207,323
2024-05-22	29.850	30.250	29.800	29.850	28.381	248,020
2024-05-21	29.300	30.250	29.150	30.200	28.714	273,021
2024-05-20	29.550	29.600	29.000	29.100	27.668	432,400
2024-05-17	29.800	29.850	29.400	29.550	28.096	272,596
2024-05-16	29.850	30.100	29.000	29.800	28.333	443,675
2024-05-15	30.000	30.200	29.650	29.650	28.191	407,019
2024-05-14	30.000	30.250	29.600	29.800	28.333	645,405
2024-05-13	32.000	32.100	30.200	30.700	29.189	828,478
2024-05-10	34.550	34.550	32.000	32.400	30.805	1,420,514
2024-05-09	32.500	35.500	30.000	35.450	33.705	3,327,660
2024-05-08	36.500	37.150	35.050	35.300	33.563	375,958
2024-05-07	37.000	37.150	36.250	37.000	35.179	114,891

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	1.4000 TWD
2025-03-27	1.0996 TWD
2024-03-28	2.4000 TWD
2023-08-02	2.7500 TWD
2022-08-05	0.2120 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.