Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12.000	12.050	12.000	12.000	12.000	25,000
2023-02-07	11.850	12.100	11.800	12.000	12.000	46,000
2023-02-06	11.800	11.850	11.650	11.800	11.800	18,000
2023-02-03	11.850	11.850	11.800	11.800	11.800	38,000
2023-02-02	11.850	11.900	11.850	11.850	11.850	38,000
2023-02-01	11.750	11.850	11.750	11.850	11.850	14,000
2023-01-31	11.800	11.800	11.700	11.700	11.700	25,000
2023-01-30	11.550	11.800	11.550	11.800	11.800	37,000
2023-01-17	11.900	11.900	11.450	11.500	11.500	68,000
2023-01-16	11.950	12.000	11.800	11.900	11.900	74,000
2023-01-13	12.000	12.050	11.750	12.000	12.000	159,000
2023-01-12	12.050	12.100	12.000	12.000	12.000	35,000
2023-01-11	12.150	12.150	11.900	12.050	12.050	70,000
2023-01-10	12.050	12.200	12.000	12.150	12.150	100,000
2023-01-09	12.350	12.350	12.000	12.100	12.100	62,000
2023-01-06	12.500	12.500	12.350	12.350	12.350	23,000
2023-01-05	12.650	12.650	12.350	12.350	12.350	11,000
2023-01-04	12.300	12.650	12.300	12.550	12.550	17,000
2023-01-03	12.300	12.350	12.000	12.350	12.350	33,000
2022-12-30	12.400	12.400	12.150	12.250	12.250	82,000
2022-12-29	12.300	12.300	12.200	12.300	12.300	14,000
2022-12-28	12.650	12.650	12.200	12.200	12.200	53,000
2022-12-27	12.300	12.500	12.200	12.300	12.300	61,000
2022-12-26	12.500	12.500	12.300	12.350	12.350	51,000
2022-12-23	12.350	12.350	12.300	12.300	12.300	58,000
2022-12-22	12.250	12.550	12.250	12.350	12.350	62,000
2022-12-21	12.200	12.550	12.100	12.250	12.250	77,000
2022-12-20	12.500	12.650	12.450	12.450	12.450	90,000
2022-12-19	12.600	12.900	12.500	12.700	12.700	64,000
2022-12-16	12.800	12.900	12.550	12.650	12.650	104,000
2022-12-15	12.700	13.000	12.700	13.000	13.000	129,000
2022-12-14	12.550	13.050	12.500	12.950	12.950	479,000
2022-12-13	12.700	13.550	12.700	13.550	13.550	1,054,000
2022-12-12	12.700	12.800	12.150	12.350	12.350	120,000
2022-12-09	13.050	13.050	12.650	12.750	12.750	91,000
2022-12-08	12.700	12.900	12.700	12.900	12.900	73,000
2022-12-07	13.000	13.100	12.800	12.900	12.900	217,000
2022-12-06	13.550	13.700	12.700	13.300	13.300	139,000
2022-12-05	13.850	14.050	13.650	13.650	13.650	134,000
2022-12-02	13.450	13.950	13.450	13.850	13.850	145,000
2022-12-01	13.850	14.300	13.600	13.650	13.650	196,000
2022-11-30	13.600	14.450	13.400	13.850	13.850	544,000
2022-11-29	12.750	13.850	12.550	13.850	13.850	737,000
2022-11-28	12.050	12.600	12.050	12.600	12.600	141,000
2022-11-25	12.050	12.250	12.000	12.050	12.050	33,000
2022-11-24	12.300	12.300	12.000	12.000	12.000	71,000
2022-11-23	12.000	12.300	11.950	12.300	12.300	58,000
2022-11-22	11.850	12.100	11.850	12.000	12.000	91,000
2022-11-21	12.000	12.000	12.000	12.000	12.000	84,000
2022-11-18	12.150	12.150	11.950	11.950	11.950	32,000
2022-11-17	12.000	12.000	11.950	11.950	11.950	48,000
2022-11-16	12.000	12.250	11.950	11.950	11.950	81,000
2022-11-15	11.850	12.000	11.800	12.000	12.000	73,000
2022-11-14	12.000	12.000	11.850	11.850	11.850	76,000
2022-11-11	12.200	12.200	12.000	12.000	12.000	32,000
2022-11-10	12.300	12.300	11.950	11.950	11.950	109,000
2022-11-09	12.500	12.550	11.800	12.300	12.300	151,000
2022-11-08	12.600	12.600	12.300	12.300	12.300	131,000
2022-11-07	12.200	12.450	12.200	12.450	12.450	99,000
2022-11-04	12.150	12.200	12.150	12.200	12.200	4,000

← NewerPage 16 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.