Win Win Precision Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	41.000	42.200	39.500	41.000	36.580	42,127
2023-11-02	42.200	42.200	40.500	41.800	37.294	21,190
2023-11-01	42.000	42.400	41.000	42.000	37.472	17,436
2023-10-31	42.400	42.800	40.450	42.150	37.606	38,040
2023-10-30	42.450	43.100	41.900	42.800	38.186	22,710
2023-10-27	41.000	42.500	41.000	42.450	37.874	6,333
2023-10-26	41.800	42.200	40.500	41.900	37.383	41,554
2023-10-25	42.500	43.000	41.800	42.300	37.740	130,163
2023-10-24	43.100	44.800	41.700	42.000	37.472	465,876
2023-10-23	45.850	46.950	42.750	44.800	39.970	139,113
2023-10-20	48.200	49.000	45.500	46.950	41.889	193,019
2023-10-19	48.200	49.600	48.200	49.000	43.718	2,111
2023-10-18	49.800	49.800	48.200	49.600	44.253	16,416
2023-10-17	49.800	49.800	48.500	49.500	44.164	19,630
2023-10-16	50.200	50.200	48.850	49.500	44.164	36,957
2023-10-13	49.850	50.300	49.050	49.300	43.985	32,166
2023-10-12	51.500	51.600	48.000	49.850	44.476	297,632
2023-10-11	53.400	53.400	52.000	53.000	47.286	25,482
2023-10-06	53.300	54.200	52.600	53.300	47.554	33,530
2023-10-05	54.200	54.300	52.500	53.000	47.286	67,395
2023-10-04	54.200	54.500	52.500	54.000	48.179	3,933
2023-10-03	54.300	54.300	52.500	54.200	48.357	21,004
2023-10-02	54.700	54.800	52.800	54.300	48.446	15,642
2023-09-28	54.700	54.700	54.600	54.600	48.714	130
2023-09-27	54.700	54.700	52.500	54.700	48.803	7,221
2023-09-26	54.700	54.700	53.000	54.000	48.179	19,477
2023-09-25	54.800	54.800	53.000	54.700	48.803	18,231
2023-09-22	54.700	54.700	53.000	54.500	48.625	6,081
2023-09-21	54.800	54.800	53.800	53.800	48.000	8,602
2023-09-20	54.000	54.800	53.500	54.800	48.892	62,177
2023-09-19	54.500	56.000	53.000	54.700	48.803	74,249
2023-09-18	56.900	56.900	54.800	55.500	49.517	4,795
2023-09-15	56.900	56.900	54.800	56.900	50.766	8,293
2023-09-14	55.500	57.000	55.500	56.900	50.766	24,841
2023-09-13	56.700	56.700	53.800	54.200	48.357	29,931
2023-09-12	55.600	56.000	53.200	56.000	49.963	88,102
2023-09-11	56.000	57.200	54.500	55.700	49.695	34,161
2023-09-08	56.900	56.900	56.900	56.900	50.766	0
2023-09-07	57.000	57.900	56.000	56.900	50.766	82,833
2023-09-06	54.700	57.300	54.700	56.900	50.766	120,029
2023-09-05	53.800	55.500	53.700	55.000	49.071	54,431
2023-09-04	53.000	55.700	52.800	55.700	49.695	45,295
2023-09-01	51.800	54.200	51.800	54.000	48.179	23,488
2023-08-31	55.000	56.200	50.000	54.200	48.357	211,077
2023-08-30	55.600	56.800	55.100	56.800	50.677	13,021
2023-08-29	54.500	55.800	54.500	55.500	49.517	41,457
2023-08-28	54.500	56.000	54.300	55.800	49.785	12,273
2023-08-25	54.300	55.700	54.300	55.300	49.339	15,176
2023-08-24	55.900	55.900	54.000	55.700	49.695	101,446
2023-08-23	55.500	55.600	54.500	55.600	49.606	55,478
2023-08-22	55.700	56.800	54.000	55.300	49.339	341,234
2023-08-21	59.500	59.800	54.400	56.000	49.963	79,081
2023-08-18	62.000	62.000	58.500	59.000	52.640	62,228
2023-08-17	62.000	62.000	60.000	62.000	55.316	19
2023-08-16	62.100	62.100	60.000	62.000	55.316	6,622
2023-08-15	59.800	62.100	59.700	61.600	54.959	24,959
2023-08-14	61.200	62.800	59.200	60.500	53.978	61,806
2023-08-11	61.000	62.300	60.500	62.000	55.316	66,896
2023-08-10	63.300	63.300	61.200	61.900	55.227	74,056
2023-08-09	63.000	65.000	62.000	63.000	56.208	14,627

← NewerPage 13 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.