Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.250	14.300	13.900	14.300	14.300	159,000
2024-01-26	14.150	14.400	14.150	14.250	14.250	166,000
2024-01-25	14.550	14.550	14.150	14.150	14.150	276,000
2024-01-24	14.650	14.750	14.400	14.500	14.500	349,000
2024-01-23	14.600	14.950	14.500	14.650	14.650	470,000
2024-01-22	13.800	14.550	13.800	14.450	14.450	573,000
2024-01-19	13.800	14.100	13.800	13.850	13.850	310,000
2024-01-18	13.900	14.500	13.700	13.800	13.800	626,000
2024-01-17	14.700	15.150	13.800	13.850	13.850	1,822,000
2024-01-16	13.400	14.700	13.400	14.700	14.700	2,249,000
2024-01-15	13.050	13.400	13.000	13.400	13.400	226,000
2024-01-12	12.950	13.200	12.950	13.150	13.150	208,000
2024-01-11	12.800	13.050	12.600	12.900	12.900	153,000
2024-01-10	12.900	13.050	12.900	13.000	13.000	83,000
2024-01-09	13.000	13.100	12.900	13.000	13.000	139,000
2024-01-08	13.050	13.050	13.000	13.000	13.000	45,000
2024-01-05	12.900	13.100	12.900	13.050	13.050	121,000
2024-01-04	13.000	13.000	12.900	12.900	12.900	56,000
2024-01-03	12.950	13.000	12.850	12.950	12.950	96,000
2024-01-02	13.100	13.150	12.900	12.950	12.950	310,000
2023-12-29	13.050	13.100	12.950	13.050	13.050	107,000
2023-12-28	12.900	13.100	12.700	13.050	13.050	226,000
2023-12-27	12.900	13.000	12.800	12.850	12.850	66,000
2023-12-26	12.950	13.000	12.950	12.950	12.950	33,000
2023-12-25	13.000	13.150	12.850	13.100	13.100	204,000
2023-12-22	13.050	13.050	12.800	12.800	12.800	204,000
2023-12-21	13.000	13.150	12.950	13.000	13.000	310,000
2023-12-20	13.100	13.200	12.900	13.000	13.000	128,000
2023-12-19	13.050	13.400	12.800	13.050	13.050	366,000
2023-12-18	12.550	13.150	12.550	13.000	13.000	500,000
2023-12-15	12.650	12.700	12.400	12.550	12.550	105,000
2023-12-14	12.850	12.850	12.350	12.500	12.500	179,000
2023-12-13	12.800	13.000	12.600	12.750	12.750	313,000
2023-12-12	12.800	12.800	12.400	12.600	12.600	144,000
2023-12-11	12.800	12.900	12.500	12.600	12.600	302,000
2023-12-08	12.200	12.350	12.100	12.100	12.100	121,000
2023-12-07	12.200	12.800	12.100	12.200	12.200	236,000
2023-12-06	11.900	12.300	11.750	12.050	12.050	304,000
2023-12-05	11.900	11.950	11.700	11.850	11.850	26,000
2023-12-04	11.750	12.000	11.750	11.900	11.900	143,000
2023-12-01	11.550	11.700	11.400	11.700	11.700	129,000
2023-11-30	11.600	11.600	11.500	11.550	11.550	13,000
2023-11-29	11.550	11.550	11.500	11.500	11.500	34,000
2023-11-28	11.400	11.500	11.350	11.500	11.500	26,000
2023-11-27	11.450	11.650	11.400	11.400	11.400	22,000
2023-11-24	11.450	11.650	11.450	11.450	11.450	53,000
2023-11-23	11.750	11.750	11.500	11.500	11.500	75,000
2023-11-22	11.600	11.750	11.450	11.550	11.550	56,000
2023-11-21	11.450	11.750	11.350	11.600	11.600	122,000
2023-11-20	11.200	11.500	11.150	11.350	11.350	55,000
2023-11-17	10.900	11.150	10.900	11.150	11.150	40,000
2023-11-16	10.900	10.900	10.800	10.800	10.800	29,000
2023-11-15	11.100	11.100	10.800	10.800	10.800	32,000
2023-11-14	10.900	10.900	10.650	10.750	10.750	97,000
2023-11-13	11.000	11.000	10.850	10.900	10.900	65,000
2023-11-10	11.400	11.400	11.100	11.100	11.100	31,000
2023-11-09	11.600	11.600	11.400	11.400	11.400	61,000
2023-11-08	11.650	11.700	11.600	11.600	11.600	40,000
2023-11-07	11.650	11.800	11.650	11.650	11.650	26,000
2023-11-06	11.850	11.850	11.600	11.650	11.650	14,000

← NewerPage 12 of 21 · 1,216 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.