Chien Wei Precise Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 25.800 | 28.250 | 25.800 | 27.100 | 27.100 | 3,430,000 |
| 2024-05-06 | 26.150 | 26.200 | 25.400 | 25.700 | 25.700 | 709,000 |
| 2024-05-03 | 27.000 | 27.000 | 25.700 | 25.700 | 25.700 | 721,000 |
| 2024-05-02 | 27.600 | 27.600 | 26.000 | 26.500 | 26.500 | 704,000 |
| 2024-04-30 | 27.450 | 27.700 | 26.500 | 26.900 | 26.900 | 502,000 |
| 2024-04-29 | 28.050 | 28.150 | 27.200 | 27.300 | 27.300 | 544,000 |
| 2024-04-26 | 27.650 | 28.750 | 27.550 | 27.600 | 27.600 | 1,032,000 |
| 2024-04-25 | 27.600 | 28.300 | 27.300 | 27.700 | 27.700 | 1,183,000 |
| 2024-04-24 | 28.000 | 30.450 | 28.000 | 28.750 | 28.750 | 3,241,000 |
| 2024-04-23 | 31.550 | 31.550 | 26.700 | 27.700 | 27.700 | 7,483,000 |
| 2024-04-22 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 695,000 |
| 2024-04-19 | 27.050 | 27.150 | 25.650 | 26.100 | 26.100 | 1,083,000 |
| 2024-04-18 | 27.350 | 28.250 | 27.350 | 27.450 | 27.450 | 801,000 |
| 2024-04-17 | 26.850 | 28.250 | 26.850 | 27.300 | 27.300 | 885,000 |
| 2024-04-16 | 29.300 | 29.300 | 26.200 | 26.850 | 26.850 | 1,513,000 |
| 2024-04-15 | 30.350 | 30.800 | 29.100 | 29.100 | 29.100 | 1,143,000 |
| 2024-04-12 | 29.500 | 29.800 | 28.950 | 29.700 | 29.700 | 733,000 |
| 2024-04-11 | 29.450 | 29.900 | 29.200 | 29.350 | 29.350 | 816,000 |
| 2024-04-10 | 29.850 | 30.200 | 28.850 | 29.300 | 29.300 | 1,444,000 |
| 2024-04-09 | 31.900 | 31.950 | 29.500 | 29.900 | 29.900 | 2,250,000 |
| 2024-04-08 | 32.500 | 34.300 | 31.400 | 31.700 | 31.700 | 2,405,000 |
| 2024-04-03 | 31.600 | 34.600 | 31.550 | 32.500 | 32.500 | 2,946,000 |
| 2024-04-02 | 32.000 | 34.500 | 30.000 | 32.750 | 32.750 | 5,882,000 |
| 2024-04-01 | 29.600 | 31.750 | 28.950 | 31.750 | 31.750 | 2,512,000 |
| 2024-03-29 | 29.200 | 30.450 | 28.100 | 28.700 | 28.700 | 2,276,000 |
| 2024-03-28 | 31.350 | 31.400 | 28.500 | 28.650 | 28.650 | 4,735,000 |
| 2024-03-27 | 32.700 | 35.700 | 31.200 | 31.400 | 31.400 | 7,389,000 |
| 2024-03-26 | 31.650 | 31.650 | 31.650 | 31.650 | 31.650 | 0 |
| 2024-03-25 | 30.000 | 31.650 | 29.900 | 31.650 | 31.650 | 3,305,000 |
| 2024-03-22 | 25.800 | 28.800 | 25.800 | 28.800 | 28.800 | 1,213,000 |
| 2024-03-21 | 26.250 | 27.500 | 24.350 | 26.200 | 26.200 | 2,976,000 |
| 2024-03-20 | 26.050 | 26.050 | 26.050 | 26.050 | 26.050 | 0 |
| 2024-03-19 | 25.000 | 26.300 | 25.000 | 26.050 | 26.050 | 473,000 |
| 2024-03-18 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2024-03-15 | 25.800 | 27.050 | 25.800 | 25.850 | 25.850 | 1,355,000 |
| 2024-03-14 | 24.000 | 25.000 | 23.350 | 24.700 | 24.700 | 781,000 |
| 2024-03-13 | 26.050 | 26.150 | 24.200 | 24.700 | 24.700 | 967,000 |
| 2024-03-12 | 24.850 | 26.200 | 24.850 | 25.500 | 25.500 | 933,000 |
| 2024-03-11 | 24.800 | 26.050 | 24.200 | 25.400 | 25.400 | 2,194,000 |
| 2024-03-08 | 29.100 | 29.100 | 26.100 | 26.100 | 26.100 | 1,627,000 |
| 2024-03-07 | 30.750 | 31.500 | 28.950 | 28.950 | 28.950 | 2,023,000 |
| 2024-03-06 | 29.500 | 31.600 | 29.500 | 31.600 | 31.600 | 2,646,000 |
| 2024-03-05 | 26.800 | 28.750 | 26.750 | 28.750 | 28.750 | 1,878,000 |
| 2024-03-04 | 26.250 | 26.250 | 24.600 | 26.150 | 26.150 | 1,897,000 |
| 2024-03-01 | 24.500 | 24.500 | 23.500 | 23.950 | 23.950 | 1,371,000 |
| 2024-02-29 | 23.000 | 24.850 | 21.600 | 24.550 | 24.550 | 3,613,000 |
| 2024-02-27 | 23.100 | 23.100 | 21.850 | 22.600 | 22.600 | 4,973,000 |
| 2024-02-26 | 19.500 | 21.000 | 19.400 | 21.000 | 21.000 | 1,602,000 |
| 2024-02-23 | 18.850 | 19.200 | 18.500 | 19.100 | 19.100 | 1,765,000 |
| 2024-02-22 | 18.000 | 19.600 | 17.800 | 18.750 | 18.750 | 1,828,000 |
| 2024-02-21 | 17.400 | 18.800 | 16.800 | 18.000 | 18.000 | 2,937,000 |
| 2024-02-20 | 16.900 | 17.150 | 16.500 | 17.150 | 17.150 | 1,876,000 |
| 2024-02-19 | 14.250 | 15.600 | 14.250 | 15.600 | 15.600 | 1,478,000 |
| 2024-02-16 | 14.450 | 14.500 | 14.150 | 14.200 | 14.200 | 495,000 |
| 2024-02-15 | 14.200 | 14.550 | 14.200 | 14.450 | 14.450 | 312,000 |
| 2024-02-05 | 14.150 | 14.250 | 14.000 | 14.200 | 14.200 | 311,000 |
| 2024-02-02 | 14.250 | 14.300 | 13.900 | 14.000 | 14.000 | 226,000 |
| 2024-02-01 | 14.400 | 14.400 | 13.850 | 14.200 | 14.200 | 163,000 |
| 2024-01-31 | 14.050 | 14.100 | 14.000 | 14.100 | 14.100 | 147,000 |
| 2024-01-30 | 14.450 | 14.450 | 14.050 | 14.050 | 14.050 | 161,000 |
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.