Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.150	12.200	12.150	12.200	12.200	4,000
2022-11-03	11.900	12.300	11.900	12.000	12.000	24,000
2022-11-02	12.050	12.050	11.900	12.000	12.000	21,000
2022-11-01	11.950	11.950	11.750	11.900	11.900	57,000
2022-10-31	11.950	12.200	11.850	11.850	11.850	47,000
2022-10-28	12.000	12.000	11.850	11.850	11.850	42,000
2022-10-27	12.100	12.350	12.000	12.000	12.000	24,000
2022-10-26	12.100	12.300	12.100	12.100	12.100	40,000
2022-10-25	12.050	12.100	12.000	12.100	12.100	31,000
2022-10-24	12.100	12.350	12.050	12.100	12.100	49,000
2022-10-21	12.400	12.400	12.050	12.150	12.150	27,000
2022-10-20	12.050	12.250	11.900	12.200	12.200	19,000
2022-10-19	12.300	12.450	12.150	12.150	12.150	59,000
2022-10-18	12.400	12.500	12.000	12.300	12.300	69,000
2022-10-17	12.050	12.300	12.050	12.250	12.250	20,000
2022-10-14	12.550	12.550	12.200	12.300	12.300	20,000
2022-10-13	12.900	12.900	12.050	12.300	12.300	103,000
2022-10-12	12.300	12.650	12.000	12.300	12.300	102,000
2022-10-11	12.150	12.650	11.650	12.250	12.250	123,000
2022-10-07	12.150	12.300	11.800	12.200	12.200	85,000
2022-10-06	11.850	12.250	11.850	11.950	11.950	33,000
2022-10-05	12.350	12.350	11.700	12.150	12.150	66,000
2022-10-04	12.150	12.350	12.000	12.000	12.000	6,000
2022-10-03	11.800	11.800	11.600	11.700	11.700	27,000
2022-09-30	11.800	11.850	11.700	11.850	11.850	34,000
2022-09-29	11.750	11.950	11.650	11.900	11.900	17,000
2022-09-28	12.300	12.300	11.400	11.400	11.400	36,000
2022-09-27	11.550	12.000	11.550	11.750	11.750	17,000
2022-09-26	12.050	12.100	11.350	11.550	11.550	78,000
2022-09-23	12.050	12.450	12.050	12.350	12.350	42,000
2022-09-22	12.350	12.600	12.350	12.400	12.400	94,000
2022-09-21	12.450	12.450	12.050	12.350	12.350	105,000
2022-09-20	12.650	12.650	12.350	12.350	12.350	51,000
2022-09-19	12.600	12.600	12.200	12.500	12.500	110,000
2022-09-16	12.400	12.650	12.400	12.550	12.550	22,000
2022-09-15	12.450	12.700	12.450	12.500	12.500	127,000
2022-09-14	12.250	12.600	12.150	12.400	12.400	117,000
2022-09-13	12.250	12.700	12.250	12.500	12.500	241,000
2022-09-12	12.700	12.700	12.000	12.250	12.250	61,000
2022-09-08	12.250	12.250	11.900	12.000	12.000	35,000
2022-09-07	12.100	12.100	11.850	11.950	11.950	74,000
2022-09-06	11.800	12.150	11.800	12.100	12.100	87,000
2022-09-05	12.450	12.450	11.850	12.200	12.200	198,000
2022-09-02	12.450	12.450	12.300	12.350	12.350	90,000
2022-09-01	12.150	12.500	12.150	12.450	12.450	201,000
2022-08-31	12.500	12.500	12.250	12.450	12.450	224,000
2022-08-30	12.700	12.800	12.200	12.500	12.500	328,000
2022-08-29	11.750	12.400	11.700	12.400	12.400	292,000
2022-08-26	11.650	12.000	11.650	11.800	11.800	73,000
2022-08-25	11.500	11.700	11.500	11.650	11.650	106,000
2022-08-24	12.100	12.100	11.450	11.500	11.500	137,000
2022-08-23	12.000	12.300	11.650	11.700	11.700	180,000
2022-08-22	11.700	11.950	11.550	11.950	11.950	113,000
2022-08-19	11.350	12.000	11.100	11.800	11.800	192,000
2022-08-18	11.350	11.550	11.350	11.350	11.350	92,000
2022-08-17	11.600	11.600	11.350	11.450	11.450	108,000
2022-08-16	11.350	11.600	11.300	11.500	11.500	136,000
2022-08-15	11.700	11.800	11.300	11.350	11.350	93,000
2022-08-12	11.450	11.700	11.400	11.400	11.400	123,000
2022-08-11	12.000	12.000	11.300	11.800	11.800	172,000

← NewerPage 17 of 21 · 1,217 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.