Win Win Precision Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	57.400	57.400	51.200	51.200	50.025	9,686,588
2025-05-02	61.100	61.500	56.800	56.800	55.496	16,520,961
2025-04-30	59.800	61.100	54.200	58.300	56.962	47,980,568
2025-04-29	53.500	57.400	52.300	57.400	56.083	20,227,140
2025-04-28	53.800	55.300	49.650	52.200	51.002	44,974,269
2025-04-25	50.800	52.300	50.800	52.300	51.100	9,091,660
2025-04-24	44.500	47.550	43.600	47.550	46.459	29,866,809
2025-04-23	41.800	43.250	41.500	43.250	42.257	5,302,479
2025-04-22	42.850	45.300	39.300	39.350	38.447	22,154,600
2025-04-21	44.050	45.250	41.500	43.000	42.013	39,495,422
2025-04-18	39.250	42.350	38.200	42.350	41.378	7,717,342
2025-04-17	39.350	43.100	36.400	38.500	37.616	21,606,540
2025-04-16	38.850	39.300	38.000	39.300	38.398	5,217,450
2025-04-15	33.300	35.750	33.300	35.750	34.930	1,183,051
2025-04-14	31.200	33.500	31.200	32.500	31.754	831,040
2025-04-11	31.000	31.750	30.850	31.200	30.484	1,039,361
2025-04-10	34.150	34.250	33.400	34.250	33.464	950,100
2025-04-09	34.600	34.600	31.150	31.150	30.435	692,000
2025-04-08	31.150	34.600	31.150	34.600	33.806	1,444,800
2025-04-07	34.600	34.600	34.600	34.600	33.806	50,000
2025-04-02	40.000	40.500	38.000	38.400	37.519	1,394,310
2025-04-01	36.000	39.000	35.850	39.000	38.105	1,410,669
2025-03-31	33.150	35.700	33.150	35.500	34.685	1,440,251
2025-03-28	36.250	36.250	33.950	34.300	33.513	2,442,151
2025-03-27	41.200	43.700	37.550	37.550	36.688	17,487,774
2025-03-26	38.050	40.900	37.900	40.900	38.887	6,433,401
2025-03-25	41.500	43.100	36.850	37.200	35.369	13,718,132
2025-03-24	38.900	39.750	38.000	39.750	37.794	4,953,534
2025-03-21	33.950	36.150	33.900	36.150	34.371	8,581,480
2025-03-20	31.300	32.900	30.700	32.900	31.281	8,076,843
2025-03-19	28.350	29.950	28.350	29.950	28.476	2,527,000
2025-03-18	27.650	27.700	27.200	27.250	25.909	172,044
2025-03-17	27.500	27.950	27.350	27.650	26.289	169,016
2025-03-14	27.650	28.300	27.550	27.550	26.194	100,051
2025-03-13	27.900	28.150	27.500	27.550	26.194	199,050
2025-03-12	28.450	28.700	27.850	27.850	26.479	238,041
2025-03-11	27.900	28.900	27.050	28.450	27.050	436,000
2025-03-10	30.050	30.250	28.500	28.500	27.097	823,006
2025-03-07	27.050	29.500	27.050	29.500	28.048	917,600
2025-03-06	28.250	28.250	27.100	27.100	25.766	400,188
2025-03-05	28.450	29.000	27.800	27.900	26.527	518,101
2025-03-04	28.650	29.800	27.350	28.850	27.430	675,754
2025-03-03	30.000	30.550	28.150	28.150	26.765	938,348
2025-02-27	30.950	32.650	30.050	30.150	28.666	2,052,000
2025-02-26	29.500	32.000	29.000	30.900	29.379	1,870,200
2025-02-25	29.700	29.700	28.300	29.300	27.858	775,639
2025-02-24	28.000	30.600	27.000	29.700	28.238	1,669,100
2025-02-21	28.450	28.900	27.100	28.150	26.765	2,320,090
2025-02-20	25.300	26.700	25.200	26.700	25.386	2,046,010
2025-02-19	22.350	24.300	22.200	24.300	23.104	353,881
2025-02-18	22.000	22.300	22.000	22.100	21.012	54,010
2025-02-17	21.950	22.100	21.700	22.100	21.012	28,000
2025-02-14	22.100	22.100	21.800	22.100	21.012	38,538
2025-02-13	22.400	22.400	21.950	22.250	21.155	33,100
2025-02-12	22.300	22.450	22.000	22.300	21.202	36,000
2025-02-11	22.450	22.500	22.000	22.300	21.202	67,000
2025-02-10	22.000	22.350	21.900	22.100	21.012	90,506
2025-02-07	22.500	22.500	21.700	21.900	20.822	63,000
2025-02-06	21.400	22.400	20.950	21.900	20.822	203,200
2025-02-05	21.200	21.200	20.550	20.700	19.681	31,000

← NewerPage 7 of 21 · 1,220 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.