Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11.600	11.750	11.550	11.700	11.700	59,000
2023-11-02	11.700	11.950	11.600	11.600	11.600	141,000
2023-11-01	11.600	11.900	11.600	11.700	11.700	123,000
2023-10-31	11.100	11.650	11.100	11.550	11.550	193,000
2023-10-30	11.050	11.250	11.050	11.050	11.050	38,000
2023-10-27	11.000	11.500	10.800	11.100	11.100	174,000
2023-10-26	10.100	11.150	10.100	11.150	11.150	222,000
2023-10-25	9.940	10.200	9.940	10.150	10.150	117,000
2023-10-24	10.050	10.100	9.990	10.050	10.050	74,000
2023-10-23	10.200	10.200	10.000	10.050	10.050	49,000
2023-10-20	10.200	10.200	9.900	10.000	10.000	128,000
2023-10-19	10.150	10.200	10.100	10.200	10.200	24,000
2023-10-18	10.200	10.200	10.050	10.100	10.100	68,000
2023-10-17	10.050	10.150	10.050	10.050	10.050	64,000
2023-10-16	10.200	10.300	10.000	10.000	10.000	280,000
2023-10-13	10.750	10.800	10.400	10.400	10.400	58,000
2023-10-12	10.750	10.800	10.600	10.800	10.800	78,000
2023-10-11	11.100	11.100	10.150	10.600	10.600	185,000
2023-10-06	11.200	11.200	11.050	11.100	11.100	21,000
2023-10-05	11.050	11.150	11.050	11.050	11.050	39,000
2023-10-04	11.100	11.100	11.000	11.050	11.050	61,000
2023-10-03	11.150	11.200	11.100	11.150	11.150	23,000
2023-10-02	11.400	11.400	11.150	11.200	11.200	46,000
2023-09-28	11.400	11.400	11.200	11.200	11.200	36,000
2023-09-27	11.400	11.400	11.250	11.300	11.300	14,000
2023-09-26	11.150	11.400	11.150	11.200	11.200	52,000
2023-09-25	11.350	11.400	11.150	11.150	11.150	72,000
2023-09-22	11.200	11.400	11.200	11.350	11.350	51,000
2023-09-21	11.300	11.450	11.100	11.300	11.300	87,000
2023-09-20	11.600	11.600	11.350	11.350	11.350	59,000
2023-09-19	11.500	11.650	11.400	11.400	11.400	78,000
2023-09-18	11.600	11.650	11.350	11.400	11.400	113,000
2023-09-15	11.600	11.650	11.550	11.600	11.600	47,000
2023-09-14	11.550	11.750	11.550	11.700	11.700	72,000
2023-09-13	11.750	11.750	11.500	11.550	11.550	124,000
2023-09-12	11.650	11.800	11.650	11.650	11.650	125,000
2023-09-11	11.900	11.900	11.600	11.700	11.700	72,000
2023-09-08	12.100	12.100	11.900	11.900	11.900	32,000
2023-09-07	12.100	12.150	11.900	11.950	11.950	105,000
2023-09-06	12.000	12.200	11.900	12.100	12.100	56,000
2023-09-05	12.050	12.100	11.900	12.100	12.100	40,000
2023-09-04	11.900	12.150	11.850	12.050	12.050	49,000
2023-09-01	11.850	11.950	11.850	11.900	11.900	43,000
2023-08-31	11.750	12.000	11.700	11.850	11.850	67,000
2023-08-30	11.850	11.850	11.750	11.750	11.750	45,000
2023-08-29	11.800	11.950	11.800	11.800	11.800	26,000
2023-08-28	11.850	11.850	11.650	11.850	11.850	55,000
2023-08-25	11.850	11.900	11.850	11.850	11.850	75,000
2023-08-24	12.050	12.050	11.850	11.900	11.900	58,000
2023-08-23	11.800	11.950	11.800	11.950	11.950	96,000
2023-08-22	12.100	12.100	11.650	11.850	11.850	79,000
2023-08-21	12.100	12.100	11.850	11.850	11.850	170,000
2023-08-18	12.200	12.200	12.050	12.050	12.050	46,000
2023-08-17	11.950	12.250	11.950	12.100	12.100	106,000
2023-08-16	12.000	12.100	11.850	12.050	12.050	82,000
2023-08-15	12.150	12.300	12.000	12.050	12.050	160,000
2023-08-14	12.350	12.450	12.000	12.150	12.150	369,000
2023-08-11	13.200	13.200	12.700	12.700	12.700	196,000
2023-08-10	12.700	13.050	12.500	13.000	13.000	222,000
2023-08-09	13.150	13.150	12.750	12.850	12.850	255,000

← NewerPage 13 of 21 · 1,221 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.