Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.500	12.750	12.250	12.250	12.250	12,035
2026-10-19	12.100	12.500	12.100	12.250	12.250	18,572
2026-10-16	12.500	12.500	12.300	12.300	12.300	27,571
2026-10-15	12.650	12.650	12.400	12.400	12.400	40,000
2026-10-14	12.750	13.000	12.600	12.650	12.650	79,000
2026-10-13	13.250	13.250	12.700	12.700	12.700	114,004
2026-10-12	12.800	13.250	12.800	12.800	12.800	345,001
2026-10-08	12.200	13.150	12.100	12.750	12.750	231,000
2026-10-07	12.100	12.250	11.950	12.000	12.000	104,000
2026-10-06	12.500	12.500	11.950	12.100	12.100	73,000
2026-10-05	12.500	12.500	12.200	12.200	12.200	30,000
2026-10-02	12.250	12.450	12.250	12.300	12.300	113,000
2026-10-01	12.600	12.600	12.500	12.550	12.550	28,000
2026-09-30	12.850	12.850	12.500	12.600	12.600	28,366
2026-09-29	12.750	12.850	12.500	12.550	12.550	67,000
2026-09-24	13.400	13.400	12.850	12.900	12.900	34,002
2026-09-23	12.900	13.050	12.650	12.950	12.950	156,000
2026-09-22	12.700	13.650	12.700	12.800	12.800	276,000
2026-09-21	12.850	12.900	12.700	12.700	12.700	28,001
2026-09-18	12.650	12.750	12.600	12.750	12.750	24,000
2026-09-17	12.700	12.750	12.600	12.650	12.650	25,001
2026-09-16	13.000	13.000	12.650	12.750	12.750	17,000
2026-09-15	13.200	13.200	12.700	12.700	12.700	16,000
2026-09-14	13.000	13.000	12.500	12.700	12.700	16,060
2026-09-11	12.800	12.800	12.800	12.800	12.800	1,000
2026-09-10	12.950	12.950	12.800	12.800	12.800	7,001
2026-09-09	13.050	13.050	12.700	12.750	12.750	14,072
2026-09-08	13.000	13.000	12.650	12.900	12.900	17,002
2026-09-07	13.100	13.100	12.850	12.850	12.850	27,000
2026-09-04	12.700	12.950	12.700	12.950	12.950	19,001
2026-09-03	12.900	13.200	12.850	12.950	12.950	49,001
2026-09-02	13.100	13.100	12.900	13.100	13.100	15,001
2026-09-01	13.000	13.150	12.800	13.050	13.050	22,006
2026-08-31	13.300	13.450	12.900	13.000	13.000	36,004
2026-08-28	13.500	13.700	13.150	13.150	13.150	45,000
2026-08-27	13.800	13.900	13.500	13.600	13.600	35,000
2026-08-26	13.900	14.000	13.600	13.800	13.800	154,000
2026-08-25	14.100	14.100	13.200	13.550	13.550	182,021
2026-08-24	12.950	12.950	12.650	12.850	12.850	4,000
2026-08-21	12.800	12.800	12.550	12.700	12.700	9,001
2026-08-20	12.550	12.650	12.400	12.650	12.650	34,026
2026-08-19	12.400	12.450	12.300	12.350	12.350	16,104
2026-08-18	12.650	12.650	12.300	12.350	12.350	18,000
2026-08-17	12.650	12.650	12.500	12.600	12.600	20,000
2026-08-14	12.900	12.900	12.500	12.500	12.500	49,000
2026-08-13	12.800	12.850	12.700	12.850	12.850	48,000
2026-08-12	13.200	13.200	12.800	12.800	12.800	76,000
2026-08-11	13.000	13.150	13.000	13.050	13.050	99,000
2026-08-10	13.300	13.300	12.800	13.050	13.050	113,000
2026-08-07	13.550	13.550	12.650	13.150	13.150	77,000
2026-08-06	13.600	13.600	13.200	13.400	13.400	18,000
2026-08-05	13.600	13.650	13.350	13.450	13.450	20,028
2026-08-04	13.300	13.450	13.200	13.450	13.450	27,000
2026-08-03	13.600	13.750	12.950	13.350	13.350	152,070
2026-07-31	12.950	14.100	12.900	14.000	14.000	88,001
2026-07-30	13.100	13.100	12.000	12.900	12.900	65,000
2026-07-29	13.200	13.200	12.750	13.000	13.000	32,001
2026-07-28	13.700	13.700	12.800	12.900	12.900	63,043
2026-07-27	13.800	13.800	13.500	13.600	13.600	12,003
2026-07-24	13.500	13.800	13.500	13.800	13.800	21,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.