Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.400	13.400	13.000	13.050	13.050	233,000
2023-08-07	13.100	13.550	13.000	13.450	13.450	508,000
2023-08-04	12.500	13.150	12.500	13.000	13.000	179,000
2023-08-02	13.500	13.500	12.500	12.800	12.800	520,000
2023-08-01	13.400	13.700	13.300	13.500	13.500	325,000
2023-07-31	13.350	13.850	13.250	13.300	13.300	614,000
2023-07-28	13.500	13.500	13.100	13.350	13.350	304,000
2023-07-27	13.300	13.600	13.100	13.250	13.250	479,000
2023-07-26	13.500	13.700	13.250	13.250	13.250	918,000
2023-07-25	12.600	13.400	12.550	13.350	13.350	681,000
2023-07-24	12.500	12.650	12.200	12.600	12.600	296,000
2023-07-21	12.400	12.550	12.200	12.300	12.300	230,000
2023-07-20	12.050	12.600	12.050	12.450	12.450	400,000
2023-07-19	12.450	12.600	11.900	12.000	12.000	725,000
2023-07-18	13.250	13.250	12.500	12.550	12.550	856,000
2023-07-17	12.750	13.500	12.750	13.000	13.000	1,123,000
2023-07-14	12.750	12.900	12.550	12.750	12.750	708,000
2023-07-13	13.400	13.650	12.500	12.600	12.600	1,996,000
2023-07-12	13.550	14.450	13.050	13.250	13.250	5,878,000
2023-07-11	12.700	13.450	12.300	13.450	13.450	2,100,000
2023-07-10	12.300	12.350	12.050	12.250	12.250	580,000
2023-07-07	12.650	12.750	12.100	12.200	12.200	1,315,000
2023-07-06	11.850	12.600	11.850	12.500	12.500	1,544,000
2023-07-05	12.050	12.450	11.750	11.850	11.850	2,039,000
2023-07-04	12.450	12.450	11.600	11.950	11.950	1,613,000
2023-07-03	13.000	13.050	12.500	12.650	12.650	454,000
2023-06-30	13.450	13.450	12.900	12.900	12.900	494,000
2023-06-29	13.450	13.700	13.450	13.450	13.450	78,000
2023-06-28	13.500	13.950	13.300	13.600	13.600	176,000
2023-06-27	13.550	13.550	13.050	13.500	13.500	189,000
2023-06-26	13.600	13.800	13.150	13.600	13.600	125,000
2023-06-21	13.600	13.900	13.500	13.600	13.600	242,000
2023-06-20	13.200	13.750	13.200	13.450	13.450	408,000
2023-06-19	13.200	13.350	12.800	13.250	13.250	412,000
2023-06-16	13.800	13.800	13.150	13.350	13.350	382,000
2023-06-15	13.900	13.950	13.550	13.650	13.650	466,000
2023-06-14	14.250	14.250	13.850	13.950	13.950	410,000
2023-06-13	14.150	14.650	13.800	14.200	14.200	773,000
2023-06-12	14.300	15.000	14.150	14.400	14.400	1,791,000
2023-06-09	14.550	15.000	13.750	14.000	14.000	2,539,000
2023-06-08	13.200	13.650	13.000	13.650	13.650	790,000
2023-06-07	11.350	12.450	11.350	12.450	12.450	847,000
2023-06-06	11.200	11.350	11.150	11.350	11.350	23,000
2023-06-05	11.300	11.400	11.150	11.150	11.150	30,000
2023-06-02	11.200	11.400	11.100	11.300	11.300	53,000
2023-06-01	11.300	11.350	11.150	11.200	11.200	36,000
2023-05-31	11.200	11.300	11.200	11.200	11.200	36,000
2023-05-30	11.350	11.350	11.200	11.200	11.200	27,000
2023-05-29	11.250	11.350	11.200	11.250	11.250	55,000
2023-05-26	11.450	11.450	11.200	11.250	11.250	17,000
2023-05-25	11.450	11.450	11.400	11.450	11.450	14,000
2023-05-24	11.450	11.450	11.400	11.450	11.450	25,000
2023-05-23	11.450	11.450	11.300	11.350	11.350	60,000
2023-05-22	11.400	11.400	11.350	11.400	11.400	35,000
2023-05-19	11.500	11.500	11.200	11.350	11.350	40,000
2023-05-18	11.450	11.500	11.350	11.400	11.400	39,000
2023-05-17	11.400	11.400	11.350	11.350	11.350	10,000
2023-05-16	11.300	11.400	11.300	11.350	11.350	26,000
2023-05-15	11.300	11.350	11.300	11.300	11.300	17,000
2023-05-12	11.300	11.350	11.250	11.300	11.300	42,000

← NewerPage 14 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.