Chien Wei Precise Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 26.200 | 26.750 | 25.950 | 25.950 | 25.950 | 195,000 |
| 2024-08-01 | 26.750 | 27.550 | 26.700 | 26.950 | 26.950 | 112,000 |
| 2024-07-31 | 26.400 | 26.850 | 26.200 | 26.550 | 26.550 | 145,000 |
| 2024-07-30 | 25.750 | 26.700 | 25.600 | 26.600 | 26.600 | 211,000 |
| 2024-07-29 | 26.950 | 26.950 | 25.600 | 25.700 | 25.700 | 251,000 |
| 2024-07-26 | 25.350 | 26.400 | 24.900 | 26.050 | 26.050 | 216,000 |
| 2024-07-23 | 26.350 | 27.500 | 26.350 | 26.600 | 26.600 | 262,000 |
| 2024-07-22 | 27.000 | 27.200 | 25.800 | 26.150 | 26.150 | 722,000 |
| 2024-07-19 | 28.550 | 28.700 | 27.100 | 27.250 | 27.250 | 425,000 |
| 2024-07-18 | 28.750 | 28.750 | 27.600 | 28.300 | 28.300 | 457,000 |
| 2024-07-17 | 28.450 | 28.900 | 28.300 | 28.750 | 28.750 | 385,000 |
| 2024-07-16 | 29.000 | 29.350 | 28.400 | 28.450 | 28.450 | 409,000 |
| 2024-07-15 | 29.200 | 29.350 | 28.350 | 28.600 | 28.600 | 683,000 |
| 2024-07-12 | 29.750 | 30.300 | 28.800 | 28.900 | 28.900 | 1,592,000 |
| 2024-07-11 | 31.550 | 32.150 | 30.700 | 30.700 | 30.700 | 5,539,000 |
| 2024-07-10 | 31.100 | 34.100 | 31.100 | 34.100 | 34.100 | 3,167,000 |
| 2024-07-09 | 31.900 | 34.900 | 30.600 | 31.000 | 31.000 | 3,348,000 |
| 2024-07-08 | 32.800 | 33.500 | 30.800 | 31.850 | 31.850 | 6,184,000 |
| 2024-07-05 | 28.400 | 30.700 | 28.400 | 30.700 | 30.700 | 4,816,000 |
| 2024-07-04 | 27.100 | 28.250 | 27.100 | 27.950 | 27.950 | 1,182,000 |
| 2024-07-03 | 27.200 | 27.700 | 26.950 | 26.950 | 26.950 | 337,000 |
| 2024-07-02 | 27.000 | 27.650 | 26.700 | 26.800 | 26.800 | 447,000 |
| 2024-07-01 | 27.000 | 28.850 | 26.850 | 26.900 | 26.900 | 1,347,000 |
| 2024-06-28 | 27.800 | 28.050 | 26.700 | 26.850 | 26.850 | 731,000 |
| 2024-06-27 | 28.050 | 28.050 | 27.350 | 27.600 | 27.600 | 612,000 |
| 2024-06-26 | 26.550 | 28.450 | 26.100 | 27.750 | 27.750 | 2,149,000 |
| 2024-06-25 | 25.900 | 26.250 | 25.000 | 26.100 | 26.100 | 413,000 |
| 2024-06-24 | 26.850 | 26.850 | 25.700 | 26.000 | 26.000 | 398,000 |
| 2024-06-21 | 26.300 | 28.500 | 26.050 | 26.350 | 26.350 | 1,137,000 |
| 2024-06-20 | 26.250 | 26.800 | 26.050 | 26.100 | 26.100 | 175,000 |
| 2024-06-19 | 25.950 | 26.400 | 25.750 | 26.150 | 26.150 | 351,000 |
| 2024-06-18 | 26.600 | 26.600 | 25.700 | 25.950 | 25.950 | 551,000 |
| 2024-06-17 | 27.450 | 27.450 | 26.500 | 26.500 | 26.500 | 345,000 |
| 2024-06-14 | 27.400 | 27.900 | 27.000 | 27.000 | 27.000 | 295,000 |
| 2024-06-13 | 27.000 | 27.600 | 27.000 | 27.400 | 27.400 | 383,000 |
| 2024-06-12 | 27.600 | 27.650 | 26.950 | 27.000 | 27.000 | 342,000 |
| 2024-06-11 | 26.800 | 27.600 | 26.600 | 27.300 | 27.300 | 545,000 |
| 2024-06-07 | 26.150 | 27.150 | 25.850 | 26.850 | 26.850 | 236,000 |
| 2024-06-06 | 26.500 | 26.600 | 26.000 | 26.100 | 26.100 | 284,000 |
| 2024-06-05 | 26.650 | 27.150 | 26.050 | 26.300 | 26.300 | 300,000 |
| 2024-06-04 | 27.750 | 27.850 | 26.600 | 26.600 | 26.600 | 377,000 |
| 2024-06-03 | 27.650 | 27.950 | 27.300 | 27.500 | 27.500 | 537,000 |
| 2024-05-31 | 28.250 | 28.250 | 27.600 | 27.600 | 27.600 | 552,000 |
| 2024-05-30 | 28.100 | 28.300 | 27.650 | 27.950 | 27.950 | 918,000 |
| 2024-05-29 | 27.550 | 28.800 | 27.200 | 27.950 | 27.950 | 1,993,000 |
| 2024-05-28 | 26.600 | 27.550 | 26.600 | 27.000 | 27.000 | 544,000 |
| 2024-05-27 | 26.950 | 27.400 | 26.550 | 26.600 | 26.600 | 1,239,000 |
| 2024-05-24 | 25.450 | 27.500 | 24.650 | 27.150 | 27.150 | 1,554,000 |
| 2024-05-23 | 25.400 | 26.650 | 25.000 | 25.000 | 25.000 | 1,104,000 |
| 2024-05-22 | 24.550 | 26.800 | 24.350 | 25.600 | 25.600 | 2,626,000 |
| 2024-05-21 | 24.700 | 24.700 | 24.300 | 24.400 | 24.400 | 339,000 |
| 2024-05-20 | 25.200 | 25.200 | 24.200 | 24.300 | 24.300 | 491,000 |
| 2024-05-17 | 24.550 | 25.100 | 24.300 | 24.650 | 24.650 | 331,000 |
| 2024-05-16 | 24.800 | 25.350 | 24.100 | 24.550 | 24.550 | 476,000 |
| 2024-05-15 | 25.600 | 25.950 | 24.700 | 24.700 | 24.700 | 727,000 |
| 2024-05-14 | 25.850 | 26.050 | 25.650 | 25.800 | 25.800 | 320,000 |
| 2024-05-13 | 26.400 | 26.400 | 25.850 | 25.950 | 25.950 | 278,000 |
| 2024-05-10 | 26.700 | 26.700 | 25.850 | 25.950 | 25.950 | 283,000 |
| 2024-05-09 | 27.200 | 27.200 | 26.050 | 26.100 | 26.100 | 261,000 |
| 2024-05-08 | 26.500 | 27.000 | 26.200 | 26.200 | 26.200 | 657,000 |
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.