Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.850	13.850	13.500	13.800	13.800	14,000
2026-07-22	13.950	13.950	13.600	13.800	13.800	36,000
2026-07-21	13.500	13.950	13.500	13.900	13.900	43,144
2026-07-20	13.300	13.600	13.150	13.600	13.600	42,000
2026-07-17	13.950	13.950	13.150	13.700	13.700	99,001
2026-07-16	13.650	13.950	13.500	13.950	13.950	66,000
2026-07-15	13.750	13.750	13.450	13.700	13.700	34,200
2026-07-14	14.050	14.050	13.200	13.650	13.650	53,000
2026-07-13	14.100	14.100	13.700	13.700	13.700	34,164
2026-07-10	13.850	13.850	13.850	13.850	13.850	0
2026-07-09	14.200	14.200	13.700	13.850	13.850	34,005
2026-07-08	14.100	14.300	13.800	14.000	14.000	59,000
2026-07-07	14.450	14.450	14.100	14.200	14.200	42,000
2026-07-06	15.200	15.250	14.250	14.600	14.600	202,264
2026-07-03	13.400	14.700	13.400	14.700	14.700	206,702
2026-07-02	13.350	13.650	13.100	13.400	13.400	71,001
2026-07-01	13.400	13.600	13.300	13.300	13.300	48,001
2026-06-30	13.550	13.900	13.300	13.400	13.400	95,000
2026-06-29	13.850	13.850	13.550	13.550	13.550	92,000
2026-06-26	14.500	14.500	13.700	13.850	13.850	93,001
2026-06-25	14.250	14.250	14.050	14.250	14.250	53,000
2026-06-24	13.900	14.300	13.900	14.250	14.250	63,001
2026-06-23	14.400	14.600	14.100	14.100	14.100	69,001
2026-06-22	14.500	14.600	14.400	14.400	14.400	74,000
2026-06-18	14.900	14.900	14.600	14.700	14.700	24,000
2026-06-17	14.400	14.700	14.400	14.600	14.600	33,000
2026-06-16	15.050	15.050	14.500	14.700	14.700	75,000
2026-06-15	14.700	14.850	14.550	14.750	14.750	36,000
2026-06-12	14.800	15.050	14.700	14.700	14.700	50,002
2026-06-11	14.850	14.900	14.400	14.700	14.700	72,002
2026-06-10	15.650	15.650	14.650	14.800	14.800	144,001
2026-06-09	15.450	15.850	15.350	15.550	15.550	79,000
2026-06-08	15.700	15.700	15.000	15.450	15.450	164,000
2026-06-05	16.900	16.900	16.000	16.300	16.300	155,002
2026-06-04	17.000	17.000	16.700	17.000	17.000	47,000
2026-06-03	17.300	17.350	16.650	17.000	17.000	206,002
2026-06-02	17.450	17.450	16.650	16.900	16.900	135,000
2026-06-01	17.800	18.000	17.100	17.100	17.100	175,000
2026-05-29	17.750	17.850	17.250	17.800	17.800	150,000
2026-05-28	17.850	18.550	17.350	17.600	17.600	169,001
2026-05-27	18.200	18.200	17.250	17.500	17.500	138,000
2026-05-26	18.050	18.650	17.900	17.900	17.900	174,202
2026-05-25	18.350	18.350	17.900	18.050	18.050	206,000
2026-05-22	19.600	19.600	18.200	18.300	18.300	207,000
2026-05-21	17.900	18.550	17.850	18.200	18.200	263,000
2026-05-20	20.950	20.950	17.600	17.900	17.900	902,090
2026-05-19	19.000	19.050	18.400	19.050	19.050	317,000
2026-05-18	15.950	17.350	15.950	17.350	17.350	188,000
2026-05-15	16.000	16.150	15.350	15.800	15.800	91,003
2026-05-14	16.650	16.650	15.700	16.000	16.000	172,015
2026-05-13	16.900	17.350	16.300	16.500	16.500	133,019
2026-05-12	17.500	17.900	17.000	17.400	17.400	137,001
2026-05-11	17.900	18.050	17.350	17.950	17.950	170,003
2026-05-08	18.350	18.350	17.600	18.050	18.050	142,002
2026-05-07	18.000	18.000	17.800	17.950	17.950	127,001
2026-05-06	16.800	18.500	16.800	17.950	17.950	227,033
2026-05-05	16.000	16.900	15.750	16.900	16.900	114,000
2026-05-04	15.800	15.800	15.400	15.400	15.400	135,000
2026-04-30	16.300	16.600	15.700	15.800	15.800	127,000
2026-04-29	16.150	16.650	16.150	16.300	16.300	63,000

← NewerPage 2 of 21 · 1,216 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.