Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.500	11.500	11.250	11.400	11.400	77,000
2023-05-10	11.700	11.700	11.550	11.550	11.550	38,000
2023-05-09	11.850	11.850	11.600	11.600	11.600	69,000
2023-05-08	11.900	11.900	11.800	11.850	11.850	35,000
2023-05-05	11.800	11.900	11.800	11.900	11.900	36,000
2023-05-04	11.950	11.950	11.800	11.800	11.800	54,000
2023-05-03	11.950	12.000	11.700	11.800	11.800	110,000
2023-05-02	11.950	12.000	11.750	11.800	11.800	107,000
2023-04-28	12.000	12.100	11.900	11.950	11.950	84,000
2023-04-27	11.950	12.100	11.950	11.950	11.950	175,000
2023-04-26	11.800	12.200	11.800	12.000	12.000	206,000
2023-04-25	11.900	11.900	11.600	11.750	11.750	98,000
2023-04-24	11.850	12.000	11.800	11.900	11.900	85,000
2023-04-21	12.000	12.000	11.700	11.850	11.850	112,000
2023-04-20	12.000	12.200	11.900	11.950	11.950	167,000
2023-04-19	11.950	12.050	11.950	11.950	11.950	90,000
2023-04-18	12.100	12.100	11.850	11.950	11.950	104,000
2023-04-17	11.850	12.250	11.850	12.100	12.100	164,000
2023-04-14	11.800	11.850	11.800	11.850	11.850	13,000
2023-04-13	11.850	11.900	11.700	11.700	11.700	82,000
2023-04-12	11.900	12.300	11.700	11.950	11.950	208,000
2023-04-11	11.700	12.500	11.600	11.650	11.650	357,000
2023-04-10	11.500	11.500	11.350	11.400	11.400	63,000
2023-04-07	11.600	11.600	11.450	11.500	11.500	48,000
2023-04-06	11.600	11.700	11.450	11.600	11.600	40,000
2023-03-31	11.400	11.600	11.400	11.450	11.450	54,000
2023-03-30	11.500	11.600	11.350	11.400	11.400	29,000
2023-03-29	11.500	11.550	11.300	11.500	11.500	26,000
2023-03-28	11.450	11.550	11.300	11.300	11.300	30,000
2023-03-27	11.000	11.500	11.000	11.450	11.450	64,000
2023-03-24	11.550	11.600	11.500	11.550	11.550	28,000
2023-03-23	11.400	11.700	11.400	11.650	11.650	24,000
2023-03-22	11.500	11.600	11.400	11.600	11.600	32,000
2023-03-21	11.600	11.600	11.500	11.500	11.500	24,000
2023-03-20	11.450	11.600	11.400	11.550	11.550	24,000
2023-03-17	11.600	11.750	11.550	11.600	11.600	24,000
2023-03-16	11.600	11.700	11.450	11.550	11.550	34,000
2023-03-15	11.800	11.850	11.700	11.750	11.750	32,000
2023-03-14	11.850	11.900	11.850	11.850	11.850	13,000
2023-03-13	11.900	11.900	11.800	11.900	11.900	19,000
2023-03-10	12.100	12.150	11.900	12.050	12.050	55,000
2023-03-09	12.300	12.300	12.100	12.250	12.250	27,000
2023-03-08	11.950	12.300	11.950	12.300	12.300	155,000
2023-03-07	11.950	12.150	11.950	12.000	12.000	52,000
2023-03-06	11.900	11.950	11.800	11.950	11.950	85,000
2023-03-03	11.850	11.950	11.750	11.850	11.850	49,000
2023-03-02	11.850	11.850	11.700	11.700	11.700	53,000
2023-03-01	11.850	11.850	11.850	11.850	11.850	34,000
2023-02-24	11.950	11.950	11.900	11.900	11.900	23,000
2023-02-23	11.900	11.950	11.900	11.950	11.950	34,000
2023-02-22	11.850	12.000	11.850	11.900	11.900	47,000
2023-02-21	11.850	11.900	11.800	11.900	11.900	37,000
2023-02-20	11.700	11.850	11.700	11.850	11.850	9,000
2023-02-17	11.800	11.900	11.800	11.850	11.850	35,000
2023-02-16	11.850	11.950	11.750	11.800	11.800	42,000
2023-02-15	11.850	11.850	11.800	11.850	11.850	28,000
2023-02-14	11.850	11.900	11.850	11.850	11.850	33,000
2023-02-13	11.900	11.900	11.850	11.850	11.850	14,000
2023-02-10	11.850	12.000	11.800	12.000	12.000	57,000
2023-02-09	12.000	12.000	11.500	11.900	11.900	42,000

← NewerPage 15 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.