Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	9.950	10.000	9.820	9.840	9.840	41,000
2022-05-13	10.000	10.000	9.610	9.900	9.900	56,000
2022-05-12	9.810	10.100	9.810	9.860	9.860	43,000
2022-05-11	10.050	10.100	10.050	10.050	10.050	9,000
2022-05-10	10.000	10.050	9.990	10.050	10.050	30,000
2022-05-09	10.100	10.150	9.850	9.850	9.850	43,000
2022-05-06	10.100	10.150	9.920	9.930	9.930	15,000
2022-05-05	10.150	10.150	9.970	10.000	10.000	26,000
2022-05-04	10.100	10.100	10.000	10.050	10.050	30,000
2022-05-03	9.900	10.150	9.900	9.970	9.970	18,000
2022-04-29	10.200	10.200	9.970	9.970	9.970	50,000
2022-04-28	9.800	10.150	9.800	10.000	10.000	23,000
2022-04-27	10.000	10.200	9.990	10.000	10.000	68,000
2022-04-26	10.100	10.500	10.100	10.150	10.150	19,000
2022-04-25	10.600	10.600	10.000	10.250	10.250	55,000
2022-04-22	10.800	10.800	10.450	10.450	10.450	58,000
2022-04-21	10.800	10.800	10.600	10.650	10.650	40,000
2022-04-20	10.800	10.850	10.600	10.700	10.700	34,000
2022-04-19	10.950	11.000	10.750	10.750	10.750	30,000
2022-04-18	10.800	10.900	10.700	10.900	10.900	34,000
2022-04-15	11.000	11.000	10.800	10.800	10.800	15,000
2022-04-14	10.950	10.950	10.650	10.750	10.750	40,000
2022-04-13	11.000	11.000	10.750	10.750	10.750	24,000
2022-04-12	10.500	10.900	10.500	10.700	10.700	27,000
2022-04-11	11.000	11.150	10.800	10.800	10.800	35,000
2022-04-08	10.750	11.000	10.750	11.000	11.000	87,000
2022-04-07	11.600	11.600	10.800	10.900	10.900	153,000
2022-04-06	11.650	11.700	11.200	11.400	11.400	90,000
2022-04-01	11.850	12.150	11.650	11.800	11.800	93,000
2022-03-31	12.350	12.400	11.850	11.850	11.850	138,000
2022-03-30	11.950	12.450	11.550	12.200	12.200	2,026,000
2022-03-29	11.450	11.750	11.150	11.750	11.750	908,000
2022-03-28	11.700	11.950	11.300	11.300	11.300	430,000
2022-03-25	11.750	11.900	11.600	11.750	11.750	955,000
2022-03-24	11.600	11.850	11.600	11.850	11.850	94,000
2022-03-23	11.900	11.950	11.700	11.700	11.700	170,000
2022-03-22	11.750	12.000	11.450	11.950	11.950	366,000
2022-03-21	11.900	12.250	11.150	11.850	11.850	1,813,000
2022-03-18	10.150	11.300	10.150	11.300	11.300	168,000
2022-03-17	10.100	10.400	10.100	10.300	10.300	132,000
2022-03-16	10.300	10.300	10.100	10.100	10.100	43,000
2022-03-15	10.050	10.250	10.000	10.000	10.000	69,000
2022-03-14	10.250	10.400	10.100	10.150	10.150	43,000
2022-03-11	10.400	10.400	10.100	10.250	10.250	105,000
2022-03-10	10.050	10.650	10.050	10.400	10.400	121,000
2022-03-09	9.580	10.300	9.580	10.000	10.000	129,000
2022-03-08	10.150	10.550	9.550	9.580	9.580	269,000
2022-03-07	10.650	10.650	10.200	10.250	10.250	83,000
2022-03-04	11.000	11.350	10.750	10.800	10.800	95,000
2022-03-03	10.850	11.150	10.750	10.900	10.900	114,000
2022-03-02	10.800	10.950	10.650	10.650	10.650	155,000
2022-03-01	10.800	10.950	10.750	10.900	10.900	73,000
2022-02-25	10.900	11.100	10.700	10.850	10.850	84,000
2022-02-24	11.500	11.500	10.900	10.900	10.900	125,000
2022-02-23	11.450	11.950	11.450	11.650	11.650	46,000
2022-02-22	11.650	11.650	11.200	11.500	11.500	94,000
2022-02-21	12.050	12.200	11.650	11.650	11.650	142,000
2022-02-18	12.150	12.200	11.950	12.050	12.050	194,000
2022-02-17	12.400	12.400	12.150	12.200	12.200	98,000
2022-02-16	12.250	12.450	12.050	12.250	12.250	263,000

← NewerPage 19 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.