Win Win Precision Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.000	38.000	37.350	37.450	36.591	115,000
2025-10-22	38.450	39.250	38.100	38.100	37.226	213,000
2025-10-21	37.300	38.550	37.300	38.450	37.568	364,000
2025-10-20	37.100	37.600	36.800	37.150	36.297	127,143
2025-10-17	38.050	38.050	37.050	37.050	36.200	238,100
2025-10-16	37.500	38.100	37.300	38.050	37.177	304,010
2025-10-15	39.200	39.200	37.400	37.500	36.639	523,000
2025-10-14	39.050	40.200	38.150	38.300	37.421	454,000
2025-10-13	37.750	38.700	37.300	38.500	37.616	330,011
2025-10-09	40.300	40.650	39.100	39.300	38.398	343,050
2025-10-08	40.150	40.350	39.300	40.200	39.277	287,100
2025-10-07	39.700	40.700	39.200	40.150	39.229	364,000
2025-10-03	39.150	39.150	38.600	39.100	38.203	357,362
2025-10-02	39.650	39.650	38.650	38.650	37.763	300,250
2025-10-01	39.150	39.750	38.900	39.650	38.740	266,055
2025-09-30	39.250	39.450	38.500	39.050	38.154	315,030
2025-09-29	39.350	39.350	39.350	39.350	38.447	0
2025-09-26	39.900	39.900	39.150	39.350	38.447	392,000
2025-09-25	40.550	40.850	39.950	40.000	39.082	248,185
2025-09-24	41.300	41.350	40.150	40.400	39.473	488,417
2025-09-23	42.500	42.500	40.700	41.150	40.206	659,000
2025-09-22	40.900	43.250	40.900	42.200	41.232	1,129,360
2025-09-19	41.000	41.200	40.250	40.650	39.717	385,065
2025-09-18	40.000	41.250	40.000	41.000	40.059	602,959
2025-09-17	40.250	40.550	39.600	39.600	38.691	345,030
2025-09-16	40.150	40.550	39.650	40.400	39.473	382,060
2025-09-15	40.800	41.400	40.050	40.150	39.229	413,000
2025-09-12	41.100	41.250	40.500	40.800	39.864	759,230
2025-09-11	42.500	42.900	40.750	40.750	39.815	1,024,040
2025-09-10	42.350	43.800	42.350	42.400	41.427	561,096
2025-09-09	43.850	43.850	42.250	42.400	41.427	744,110
2025-09-08	43.200	43.600	42.800	43.450	42.453	535,024
2025-09-05	43.450	43.700	42.700	42.800	41.818	804,100
2025-09-04	44.300	44.800	43.350	43.350	42.355	724,210
2025-09-03	45.400	45.400	44.000	44.150	43.137	434,140
2025-09-02	44.950	45.500	43.600	45.000	43.967	690,183
2025-09-01	44.300	45.100	43.400	44.500	43.479	1,164,005
2025-08-29	46.400	46.400	44.550	44.550	43.528	815,408
2025-08-28	46.350	46.750	45.700	45.750	44.700	807,251
2025-08-27	46.900	46.900	45.550	46.350	45.286	907,119
2025-08-26	46.200	46.800	45.650	46.150	45.091	883,130
2025-08-25	44.950	46.950	44.700	46.100	45.042	1,473,572
2025-08-22	46.200	46.800	44.150	44.150	43.137	1,898,170
2025-08-21	47.950	49.400	46.050	46.050	44.993	4,341,461
2025-08-20	46.800	48.200	44.600	47.600	46.508	3,436,328
2025-08-19	45.850	48.700	45.600	47.300	46.214	6,819,413
2025-08-18	44.500	45.800	43.900	45.450	44.407	1,080,333
2025-08-15	43.800	44.500	43.300	44.250	43.234	1,174,033
2025-08-14	45.100	45.500	43.800	43.800	42.795	1,030,569
2025-08-13	45.750	46.150	44.550	45.200	44.163	931,345
2025-08-12	44.100	45.800	43.950	45.350	44.309	1,266,180
2025-08-11	44.400	44.500	43.850	44.000	42.990	676,100
2025-08-08	45.200	45.500	44.050	44.350	43.332	712,001
2025-08-07	46.100	46.100	44.650	44.750	43.723	795,005
2025-08-06	45.500	46.400	44.850	45.550	44.505	1,394,010
2025-08-05	45.300	45.950	44.950	45.500	44.456	1,145,239
2025-08-04	44.600	45.300	43.900	45.100	44.065	772,295
2025-08-01	43.300	43.300	43.300	43.300	42.306	0
2025-07-31	44.550	44.550	43.200	43.300	42.306	894,050
2025-07-30	44.300	44.450	43.650	44.350	43.332	1,225,155

← NewerPage 5 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.