Win Win Precision Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.650	38.150	37.150	37.700	33.636	32,160
2024-01-26	38.000	38.350	37.200	37.650	33.591	72,595
2024-01-25	37.950	37.950	36.750	37.500	33.457	41,630
2024-01-24	37.100	38.000	36.800	37.600	33.547	16,970
2024-01-23	36.950	37.450	36.450	37.050	33.056	26,220
2024-01-22	35.900	37.050	35.850	36.900	32.922	54,290
2024-01-19	36.000	36.300	34.900	35.450	31.628	122,966
2024-01-18	37.450	37.800	34.850	35.500	31.673	253,830
2024-01-17	38.150	39.000	36.900	37.450	33.413	65,086
2024-01-16	39.000	39.000	37.450	38.050	33.948	63,295
2024-01-15	39.250	39.250	39.250	39.250	35.019	0
2024-01-12	38.950	39.450	37.550	39.250	35.019	65,789
2024-01-11	38.950	39.000	37.800	38.350	34.216	65,061
2024-01-10	39.000	39.500	37.800	38.950	34.751	145,309
2024-01-09	39.950	39.950	38.350	39.000	34.796	115,674
2024-01-08	39.950	40.000	39.050	39.950	35.643	61,984
2024-01-05	39.800	40.450	39.000	39.950	35.643	37,307
2024-01-04	40.000	40.450	39.200	39.850	35.554	61,378
2024-01-03	40.750	40.750	39.500	40.050	35.733	102,685
2024-01-02	41.000	41.900	40.250	40.750	36.357	441,928
2023-12-29	40.950	41.950	40.050	41.000	36.580	191,525
2023-12-28	39.500	40.800	38.900	40.800	36.402	241,391
2023-12-27	40.050	40.100	39.000	39.050	34.840	49,298
2023-12-26	39.050	41.000	37.550	40.150	35.822	208,689
2023-12-25	39.100	39.450	38.400	39.050	34.840	240,267
2023-12-22	39.150	39.150	38.800	39.100	34.885	78,236
2023-12-21	39.150	39.150	38.900	39.150	34.930	101,248
2023-12-20	39.150	39.150	38.950	39.150	34.930	164,244
2023-12-19	39.150	39.150	38.950	39.150	34.930	37,429
2023-12-18	39.150	39.300	38.950	39.150	34.930	58,794
2023-12-15	39.150	39.150	38.900	39.150	34.930	45,476
2023-12-14	39.300	39.300	38.800	39.150	34.930	103,852
2023-12-13	39.150	39.500	38.950	39.150	34.930	103,856
2023-12-12	39.050	40.950	38.850	39.150	34.930	645,160
2023-12-11	39.100	40.450	38.550	39.100	34.885	146,047
2023-12-08	38.550	39.300	38.000	39.000	34.796	90,217
2023-12-07	39.200	40.500	38.350	39.150	34.930	114,347
2023-12-06	39.700	40.800	38.850	39.150	34.930	222,503
2023-12-05	40.150	40.500	38.000	39.700	35.420	224,543
2023-12-04	40.000	41.200	39.500	40.100	35.777	137,235
2023-12-01	40.000	40.650	38.000	39.950	35.643	140,134
2023-11-30	40.000	41.000	39.000	40.000	35.688	181,740
2023-11-29	41.200	41.750	38.500	40.150	35.822	320,658
2023-11-28	42.200	42.500	39.500	42.000	37.472	185,723
2023-11-27	42.500	43.550	41.500	42.200	37.651	252,309
2023-11-24	41.500	42.850	40.350	42.100	37.562	399,956
2023-11-23	38.500	40.650	38.500	40.200	35.866	394,982
2023-11-22	40.500	41.900	37.900	40.150	35.822	1,005,442
2023-11-21	35.400	40.000	35.400	40.000	35.688	928,868
2023-11-20	36.000	36.500	34.450	35.400	31.584	221,552
2023-11-17	35.900	36.600	35.350	35.650	31.807	234,751
2023-11-16	35.700	37.300	35.600	36.150	32.253	93,175
2023-11-15	37.900	39.500	35.950	36.150	32.253	871,962
2023-11-14	37.000	38.150	36.000	36.500	32.565	736,907
2023-11-13	37.750	38.200	35.500	35.650	31.807	200,966
2023-11-10	38.850	40.000	37.600	37.700	33.636	347,321
2023-11-09	40.500	40.500	38.850	40.000	35.688	29,133
2023-11-08	40.000	40.500	39.000	40.000	35.688	123,400
2023-11-07	42.000	42.200	40.500	41.000	36.580	20,272
2023-11-06	41.500	42.000	39.500	42.000	37.472	64,690

← NewerPage 12 of 21 · 1,216 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.