Win Win Precision Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	37.000	37.150	36.250	37.000	35.179	114,891
2024-05-06	37.450	37.700	36.150	37.450	35.607	251,879
2024-05-03	39.300	39.650	36.200	37.450	35.607	374,776
2024-05-02	37.150	38.900	37.150	38.800	36.890	497,317
2024-04-30	35.000	37.000	34.850	36.950	35.131	250,456
2024-04-29	34.500	35.000	34.050	34.800	33.087	83,603
2024-04-26	33.600	34.900	33.300	34.200	32.517	156,955
2024-04-25	35.050	36.000	33.750	34.000	32.327	320,332
2024-04-24	35.150	35.350	34.950	35.200	33.468	72,819
2024-04-23	35.400	35.400	34.700	35.000	33.277	37,030
2024-04-22	35.950	35.950	34.850	35.100	33.372	125,402
2024-04-19	37.150	37.150	34.750	35.250	33.515	184,771
2024-04-18	37.050	37.450	36.250	37.050	35.227	188,850
2024-04-17	38.100	38.150	37.050	37.950	36.082	71,672
2024-04-16	38.050	38.350	36.850	37.600	35.749	87,510
2024-04-15	38.850	39.000	38.050	38.600	36.700	65,778
2024-04-12	39.000	39.300	38.050	38.600	36.700	137,789
2024-04-11	39.450	39.800	37.950	38.000	36.130	290,319
2024-04-10	36.150	39.100	36.150	38.850	36.938	459,657
2024-04-09	35.500	36.600	35.000	36.100	34.323	175,350
2024-04-08	35.650	36.000	34.450	35.450	33.705	76,796
2024-04-03	35.750	35.750	34.000	35.650	33.895	46,397
2024-04-02	36.900	36.900	34.200	35.450	33.705	117,979
2024-04-01	36.800	37.000	35.150	36.850	35.036	33,054
2024-03-29	36.800	36.950	35.550	36.000	34.228	20,416
2024-03-28	37.050	38.200	35.200	36.500	34.704	304,809
2024-03-27	39.100	39.150	37.900	38.950	34.751	101,137
2024-03-26	39.350	39.450	38.500	39.050	34.840	112,550
2024-03-25	38.600	38.600	38.600	38.600	34.439	0
2024-03-22	38.750	39.000	37.750	38.600	34.439	61,582
2024-03-21	38.650	39.000	37.750	38.750	34.573	142,687
2024-03-20	39.100	39.100	39.100	39.100	34.885	0
2024-03-19	39.000	39.650	37.950	39.100	34.885	202,832
2024-03-18	38.300	38.300	38.300	38.300	34.171	0
2024-03-15	38.950	39.100	37.900	38.300	34.171	95,984
2024-03-14	39.000	39.400	37.800	38.700	34.528	157,206
2024-03-13	37.200	37.200	37.200	37.200	33.190	0
2024-03-12	37.000	37.250	35.850	37.200	33.190	47,922
2024-03-11	36.950	37.000	36.000	36.950	32.967	30,330
2024-03-08	37.150	37.200	35.800	36.800	32.833	109,442
2024-03-07	37.200	38.100	36.250	37.150	33.145	55,414
2024-03-06	37.950	37.950	36.350	37.150	33.145	86,179
2024-03-05	38.000	38.600	37.300	38.050	33.948	71,542
2024-03-04	39.000	39.150	37.650	38.000	33.904	133,878
2024-03-01	39.150	39.150	38.050	38.950	34.751	99,820
2024-02-29	36.650	39.150	36.400	38.650	34.483	234,830
2024-02-27	35.850	37.000	35.700	36.750	32.788	51,330
2024-02-26	36.600	36.800	35.850	35.850	31.985	169,995
2024-02-23	36.300	37.350	35.800	36.650	32.699	73,960
2024-02-22	36.500	36.500	35.150	36.200	32.298	115,270
2024-02-21	35.550	36.400	35.550	36.300	32.387	64,634
2024-02-20	37.150	37.150	35.850	36.200	32.298	109,189
2024-02-19	37.950	37.950	35.850	37.000	33.011	226,096
2024-02-16	37.950	38.500	36.650	37.850	33.770	45,216
2024-02-15	37.500	38.150	36.650	37.950	33.859	137,693
2024-02-05	37.850	38.000	36.950	37.650	33.591	25,636
2024-02-02	38.000	38.000	36.900	37.350	33.324	24,250
2024-02-01	37.650	37.700	36.650	37.700	33.636	42,925
2024-01-31	36.800	37.650	36.700	37.650	33.591	22,500
2024-01-30	38.050	38.050	36.900	37.150	33.145	122,444

← NewerPage 11 of 21 · 1,221 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.