Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	11.100	12.400	11.100	12.400	12.400	721,000
2022-08-08	11.450	11.800	11.250	11.300	11.300	163,000
2022-08-05	11.850	11.850	11.200	11.300	11.300	342,000
2022-08-04	11.300	12.200	11.100	11.700	11.700	578,000
2022-08-03	10.600	11.400	10.450	11.400	11.400	501,000
2022-08-02	10.600	10.700	10.350	10.400	10.400	32,000
2022-08-01	10.650	11.050	10.600	10.600	10.600	72,000
2022-07-29	10.600	10.700	10.550	10.700	10.700	26,000
2022-07-28	10.300	10.550	10.300	10.550	10.550	56,000
2022-07-27	10.300	10.450	10.000	10.450	10.450	46,000
2022-07-26	10.150	10.450	10.050	10.200	10.200	32,000
2022-07-25	10.400	10.450	10.250	10.250	10.250	24,000
2022-07-22	10.450	10.450	10.200	10.250	10.250	79,000
2022-07-21	10.200	10.400	10.200	10.400	10.400	22,000
2022-07-20	10.350	10.550	10.100	10.100	10.100	78,000
2022-07-19	10.500	10.500	10.300	10.350	10.350	43,000
2022-07-18	10.750	10.750	10.350	10.450	10.450	48,000
2022-07-15	10.150	10.750	10.150	10.600	10.600	171,000
2022-07-14	9.990	10.100	9.930	9.930	9.930	12,000
2022-07-13	10.200	10.200	9.920	9.920	9.920	11,000
2022-07-12	10.050	10.050	9.900	9.910	9.910	42,000
2022-07-11	10.200	10.200	10.050	10.100	10.100	30,000
2022-07-08	10.000	10.050	9.950	10.000	10.000	24,000
2022-07-07	9.970	10.050	9.910	9.910	9.910	39,000
2022-07-06	9.900	9.900	9.560	9.560	9.560	31,000
2022-07-05	9.860	10.100	9.860	9.880	9.880	56,000
2022-07-04	9.720	10.050	9.720	9.860	9.860	44,000
2022-07-01	10.350	10.600	9.600	9.720	9.720	110,000
2022-06-30	10.650	10.950	10.350	10.350	10.350	147,000
2022-06-29	11.200	11.400	10.300	10.800	10.800	360,000
2022-06-28	10.150	11.100	10.050	11.100	11.100	498,000
2022-06-27	10.000	10.100	10.000	10.100	10.100	81,000
2022-06-24	10.000	10.000	9.950	10.000	10.000	95,000
2022-06-23	10.000	10.000	9.920	9.950	9.950	46,000
2022-06-22	9.990	10.000	9.990	10.000	10.000	92,000
2022-06-21	9.900	10.150	9.900	9.990	9.990	56,000
2022-06-20	10.200	10.200	9.900	9.950	9.950	81,000
2022-06-17	10.350	10.350	10.000	10.200	10.200	113,000
2022-06-16	10.400	10.400	10.350	10.350	10.350	8,000
2022-06-15	10.100	10.450	10.050	10.300	10.300	97,000
2022-06-14	10.400	10.400	10.050	10.200	10.200	40,000
2022-06-13	10.450	10.550	10.350	10.400	10.400	34,000
2022-06-10	10.500	10.750	10.450	10.450	10.450	33,000
2022-06-09	10.450	10.700	10.450	10.500	10.500	14,000
2022-06-08	10.850	10.850	10.300	10.550	10.550	36,000
2022-06-07	10.800	10.800	10.550	10.750	10.750	14,000
2022-06-06	10.850	10.850	10.600	10.700	10.700	16,000
2022-06-02	10.750	10.750	10.600	10.600	10.600	28,000
2022-06-01	10.850	10.850	10.600	10.600	10.600	30,000
2022-05-31	10.700	10.800	10.500	10.700	10.700	36,000
2022-05-30	10.600	11.000	10.550	10.700	10.700	73,000
2022-05-27	10.500	10.950	10.500	10.550	10.550	81,000
2022-05-26	10.800	11.000	10.400	10.400	10.400	161,000
2022-05-25	9.720	10.800	9.720	10.800	10.800	234,000
2022-05-24	9.810	9.860	9.810	9.820	9.820	38,000
2022-05-23	9.840	9.880	9.800	9.810	9.810	15,000
2022-05-20	9.770	9.770	9.700	9.750	9.750	24,000
2022-05-19	9.890	9.890	9.500	9.700	9.700	77,000
2022-05-18	9.880	9.980	9.800	9.900	9.900	24,000
2022-05-17	9.990	9.990	9.880	9.880	9.880	14,000

← NewerPage 18 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.