Win Win Precision Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.800	21.100	20.500	20.500	19.491	22,000
2025-02-03	20.700	21.100	20.550	20.800	19.776	31,007
2025-01-22	20.950	21.000	20.750	20.750	19.729	21,000
2025-01-21	20.950	21.000	19.950	21.000	19.966	23,000
2025-01-20	21.300	21.300	20.900	21.000	19.966	19,346
2025-01-17	21.450	21.450	20.700	20.950	19.919	34,007
2025-01-16	21.650	21.650	20.900	21.000	19.966	48,000
2025-01-15	21.150	21.400	20.950	21.000	19.966	39,007
2025-01-14	19.700	21.450	19.700	21.200	20.157	135,000
2025-01-13	21.200	21.200	19.500	19.550	18.588	116,010
2025-01-10	21.600	22.150	21.250	21.300	20.252	94,000
2025-01-09	22.100	22.550	21.500	21.500	20.442	81,000
2025-01-08	22.100	22.100	21.900	22.100	21.012	44,470
2025-01-07	23.000	23.000	22.100	22.100	21.012	45,199
2025-01-06	22.650	22.800	22.500	22.650	21.535	27,200
2025-01-03	22.900	22.900	22.550	22.600	21.488	49,000
2025-01-02	23.000	23.000	22.750	22.900	21.773	31,000
2024-12-31	23.200	23.200	22.750	22.750	21.630	25,000
2024-12-30	23.250	23.350	22.900	23.000	21.868	70,000
2024-12-27	22.900	23.050	22.650	23.050	21.916	67,010
2024-12-26	23.000	23.000	22.600	23.000	21.868	40,000
2024-12-25	22.700	22.900	22.650	22.800	21.678	30,400
2024-12-24	22.850	22.850	22.650	22.650	21.535	29,000
2024-12-23	23.100	23.300	22.750	22.850	21.725	30,100
2024-12-20	22.950	23.300	22.750	22.750	21.630	46,000
2024-12-19	22.750	23.000	22.700	22.750	21.630	44,600
2024-12-18	22.800	23.000	22.700	22.750	21.630	29,000
2024-12-17	22.850	23.300	22.800	22.900	21.773	39,100
2024-12-16	22.850	23.050	22.700	22.800	21.678	71,000
2024-12-13	23.400	23.400	22.850	22.850	21.725	53,051
2024-12-12	23.700	23.750	23.400	23.400	22.248	18,000
2024-12-11	23.500	23.650	23.450	23.450	22.296	16,015
2024-12-10	24.000	24.000	23.500	23.500	22.343	50,000
2024-12-09	23.950	23.950	23.550	23.800	22.629	8,000
2024-12-06	24.250	24.250	23.600	23.750	22.581	96,000
2024-12-05	23.400	24.000	23.350	23.900	22.724	89,500
2024-12-04	23.300	23.750	23.200	23.300	22.153	31,059
2024-12-03	23.900	23.900	23.050	23.300	22.153	65,950
2024-12-02	23.250	23.950	23.250	23.500	22.343	14,000
2024-11-29	23.450	23.450	23.100	23.250	22.106	31,000
2024-11-28	23.750	23.750	23.200	23.300	22.153	55,000
2024-11-27	24.150	24.250	23.800	23.800	22.629	43,000
2024-11-26	23.850	24.250	23.800	24.100	22.914	55,000
2024-11-25	23.800	24.000	23.750	23.850	22.676	68,000
2024-11-22	23.900	24.000	23.700	23.800	22.629	40,000
2024-11-21	24.600	24.600	24.000	24.200	23.009	63,000
2024-11-20	24.000	24.000	24.000	24.000	22.819	0
2024-11-19	24.250	24.350	24.100	24.300	23.104	62,000
2024-11-18	23.850	24.300	23.850	24.200	23.009	76,000
2024-11-15	24.000	24.600	24.000	24.100	22.914	80,000
2024-11-14	24.350	24.500	23.850	23.850	22.676	162,000
2024-11-13	23.200	24.900	23.200	24.400	23.199	214,210
2024-11-12	23.200	23.200	23.000	23.000	21.868	45,000
2024-11-11	23.500	23.500	23.300	23.300	22.153	9,000
2024-11-08	23.600	23.650	23.150	23.400	22.248	59,000
2024-11-07	23.500	23.700	23.450	23.650	22.486	35,000
2024-11-06	23.850	23.900	23.500	23.500	22.343	42,000
2024-11-05	24.250	24.250	24.000	24.000	22.819	41,057
2024-11-04	23.750	24.200	23.750	24.050	22.866	105,100
2024-11-01	23.350	23.800	23.350	23.750	22.581	15,151

← NewerPage 8 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.