Win Win Precision Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.000	43.200	41.550	42.500	41.525	1,620,339
2026-01-19	40.250	43.550	40.100	42.500	41.525	4,052,602
2026-01-16	40.000	40.300	39.450	39.600	38.691	339,075
2026-01-15	40.450	40.450	39.350	40.000	39.082	443,110
2026-01-14	38.950	41.250	38.950	40.400	39.473	1,395,168
2026-01-13	38.500	39.450	38.500	38.750	37.861	509,050
2026-01-12	37.500	38.350	37.300	38.150	37.274	375,050
2026-01-09	37.050	37.250	36.300	36.850	36.004	247,001
2026-01-08	37.750	37.750	36.600	37.050	36.200	409,000
2026-01-07	37.200	37.900	37.100	37.700	36.835	293,028
2026-01-06	37.400	38.000	36.700	37.000	36.151	314,355
2026-01-05	37.500	37.500	36.300	37.150	36.297	379,050
2026-01-02	37.650	38.150	37.000	37.000	36.151	318,000
2025-12-31	37.800	38.150	37.300	37.400	36.542	198,180
2025-12-30	39.000	39.000	37.550	37.750	36.884	319,208
2025-12-29	39.350	39.550	38.500	38.700	37.812	531,000
2025-12-26	38.850	39.400	37.500	39.000	38.105	645,205
2025-12-24	40.200	40.250	38.100	38.700	37.812	1,011,003
2025-12-23	37.600	40.450	37.300	40.200	39.277	1,278,048
2025-12-22	37.000	37.600	37.000	37.200	36.346	173,000
2025-12-19	37.250	37.250	36.450	36.500	35.662	154,190
2025-12-18	38.250	38.250	36.900	36.900	36.053	172,163
2025-12-17	37.550	38.800	37.300	38.300	37.421	278,010
2025-12-16	37.150	37.450	36.650	37.250	36.395	202,061
2025-12-15	36.000	37.500	35.750	37.100	36.249	396,000
2025-12-12	36.700	37.550	36.050	36.050	35.223	397,260
2025-12-11	39.650	39.650	36.300	36.650	35.809	1,099,100
2025-12-10	40.600	40.900	39.750	39.750	38.838	298,100
2025-12-09	40.000	40.900	39.550	40.600	39.668	235,000
2025-12-08	39.350	40.200	39.300	40.100	39.180	245,826
2025-12-05	40.700	40.750	39.200	39.300	38.398	434,000
2025-12-04	40.000	40.150	39.550	40.050	39.131	229,000
2025-12-03	39.200	40.700	39.100	40.000	39.082	657,000
2025-12-02	40.200	40.200	38.750	39.000	38.105	487,251
2025-12-01	39.300	41.800	39.300	39.750	38.838	1,276,026
2025-11-28	38.400	38.850	38.150	38.700	37.812	110,008
2025-11-27	38.400	38.400	37.700	38.250	37.372	169,110
2025-11-26	38.950	39.200	38.300	38.300	37.421	206,257
2025-11-25	37.800	38.650	37.350	38.600	37.714	276,000
2025-11-24	38.300	38.800	37.000	37.150	36.297	314,000
2025-11-21	37.100	38.000	36.550	37.650	36.786	340,100
2025-11-20	36.050	37.550	36.050	37.550	36.688	365,010
2025-11-19	37.600	37.600	35.250	35.650	34.832	436,090
2025-11-18	38.700	38.700	36.650	37.200	36.346	705,060
2025-11-17	38.800	40.050	38.100	38.800	37.910	832,124
2025-11-14	39.100	39.950	37.750	37.750	36.884	808,001
2025-11-13	38.350	39.650	37.850	39.100	38.203	946,060
2025-11-12	37.750	38.600	37.450	38.200	37.323	1,376,135
2025-11-11	35.350	37.300	35.350	36.100	35.272	838,075
2025-11-10	35.050	35.050	34.400	34.650	33.855	311,132
2025-11-07	35.600	35.900	34.900	35.500	34.685	190,060
2025-11-06	35.800	36.550	35.800	36.100	35.272	186,000
2025-11-05	35.100	36.200	35.000	35.800	34.978	144,000
2025-11-04	37.200	37.200	35.850	35.850	35.027	227,360
2025-11-03	36.350	37.550	36.250	37.050	36.200	352,400
2025-10-31	37.050	37.100	36.300	36.300	35.467	227,251
2025-10-30	36.850	37.250	36.700	37.000	36.151	266,000
2025-10-29	37.500	37.750	36.850	36.850	36.004	219,649
2025-10-28	37.800	38.000	37.300	37.300	36.444	170,000
2025-10-27	37.900	38.450	37.450	37.850	36.981	241,000

← NewerPage 4 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.