Win Win Precision Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	45.500	45.500	43.800	43.800	42.795	1,435,340
2025-07-28	45.750	46.250	44.650	45.200	44.163	806,000
2025-07-25	45.450	46.100	44.800	45.300	44.260	1,233,032
2025-07-24	45.900	46.000	44.900	45.300	44.260	1,245,000
2025-07-23	46.300	46.650	45.500	45.600	44.553	1,060,000
2025-07-22	48.500	48.900	45.750	46.000	44.944	2,091,436
2025-07-21	47.950	48.850	47.550	48.250	47.143	1,489,000
2025-07-18	49.600	49.950	47.650	48.350	47.240	1,580,090
2025-07-17	49.600	50.200	49.200	49.350	48.217	1,186,195
2025-07-16	49.650	50.700	49.300	49.400	48.266	1,947,067
2025-07-15	49.850	50.300	49.150	49.400	48.266	1,899,330
2025-07-14	51.300	51.300	49.550	49.750	48.608	2,216,445
2025-07-11	51.900	52.200	50.800	51.300	50.123	3,924,012
2025-07-10	53.500	54.200	52.800	52.800	51.588	1,767,105
2025-07-09	54.400	55.800	53.000	53.700	52.468	7,142,205
2025-07-08	53.700	54.000	52.400	54.000	52.761	2,224,010
2025-07-07	53.300	54.900	51.900	53.600	52.370	3,134,602
2025-07-04	55.100	55.400	53.500	54.000	52.761	5,141,276
2025-07-03	56.000	59.200	55.200	55.400	54.129	20,284,234
2025-07-02	54.200	54.500	52.900	53.900	52.663	2,795,001
2025-07-01	53.500	55.300	53.500	54.100	52.858	5,209,873
2025-06-30	56.100	56.200	53.000	53.000	51.784	5,713,708
2025-06-27	57.900	59.000	56.500	56.500	55.203	8,315,234
2025-06-26	57.700	58.500	56.500	56.700	55.399	6,539,600
2025-06-25	57.500	58.700	55.800	56.800	55.496	6,726,529
2025-06-24	58.800	59.500	56.600	57.000	55.692	11,061,177
2025-06-23	58.000	58.000	55.200	57.500	56.180	15,669,798
2025-06-20	56.500	62.000	56.400	58.200	56.864	34,305,144
2025-06-19	58.900	59.000	56.500	56.500	55.203	6,839,620
2025-06-18	60.700	62.400	58.400	59.000	57.646	54,854,479
2025-06-17	55.700	60.000	55.500	60.000	58.623	14,713,205
2025-06-16	56.400	56.400	53.500	54.600	53.347	5,964,315
2025-06-13	57.300	59.200	55.100	55.900	54.617	10,745,065
2025-06-12	58.500	60.500	58.200	58.200	56.864	44,639,449
2025-06-11	53.300	57.000	52.500	57.000	55.692	15,204,058
2025-06-10	53.500	54.500	51.300	51.900	50.709	6,780,953
2025-06-09	52.100	53.500	51.000	52.700	51.491	6,051,001
2025-06-06	54.100	54.300	51.400	51.900	50.709	5,757,202
2025-06-05	56.100	56.900	53.800	54.100	52.858	7,476,266
2025-06-04	55.400	57.400	55.000	56.000	54.715	11,165,524
2025-06-03	55.900	57.500	54.100	54.900	53.640	13,835,202
2025-06-02	56.700	57.900	55.000	55.100	53.835	5,274,539
2025-05-29	58.500	59.100	57.100	57.300	55.985	10,177,967
2025-05-28	61.500	62.400	57.000	58.100	56.767	24,774,886
2025-05-27	61.100	62.500	59.400	59.700	58.330	28,316,690
2025-05-26	63.600	65.500	60.700	61.100	59.698	92,256,551
2025-05-23	55.400	60.000	55.000	60.000	58.623	33,017,361
2025-05-22	55.200	57.700	53.400	54.600	53.347	36,799,432
2025-05-21	57.900	59.400	55.200	55.200	53.933	70,261,809
2025-05-20	52.100	55.700	51.600	55.700	54.422	77,778,586
2025-05-19	46.800	50.700	46.350	50.700	49.536	15,881,492
2025-05-16	45.700	46.650	44.650	46.150	45.091	4,068,700
2025-05-15	47.000	48.050	45.250	45.350	44.309	4,600,245
2025-05-14	49.100	49.300	46.900	47.250	46.166	3,978,691
2025-05-13	50.600	52.400	48.100	48.250	47.143	7,927,018
2025-05-12	49.050	52.800	48.700	49.650	48.511	6,783,200
2025-05-09	50.300	50.500	47.500	49.050	47.924	6,836,867
2025-05-08	51.100	52.200	49.800	49.850	48.706	6,487,346
2025-05-07	52.600	53.600	49.900	50.200	49.048	10,806,595
2025-05-06	52.000	56.300	50.600	52.600	51.393	21,748,160

← NewerPage 6 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.