Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	11.750	12.100	11.750	12.000	12.000	133,000
2022-02-14	11.750	11.850	11.300	11.850	11.850	186,000
2022-02-11	11.950	12.150	11.800	12.000	12.000	121,000
2022-02-10	11.650	12.100	11.600	11.950	11.950	109,000
2022-02-09	12.150	12.150	11.750	11.850	11.850	96,000
2022-02-08	11.500	12.000	11.250	11.900	11.900	174,000
2022-02-07	10.700	11.250	10.700	11.250	11.250	112,000
2022-01-26	10.600	11.000	10.300	10.700	10.700	153,000
2022-01-25	10.700	10.800	10.500	10.650	10.650	104,000
2022-01-24	11.250	11.250	10.700	10.900	10.900	79,000
2022-01-21	11.750	11.800	10.900	11.150	11.150	156,000
2022-01-20	11.850	11.900	11.650	11.750	11.750	67,000
2022-01-19	11.700	12.100	11.550	11.800	11.800	187,000
2022-01-18	11.950	12.450	11.650	11.700	11.700	524,000
2022-01-17	10.850	11.900	10.850	11.900	11.900	329,000
2022-01-14	11.950	11.950	10.650	10.850	10.850	473,000
2022-01-13	12.350	12.500	11.500	11.700	11.700	451,000
2022-01-12	12.700	12.700	12.150	12.350	12.350	295,000
2022-01-11	13.000	13.200	12.250	12.350	12.350	946,000
2022-01-10	13.450	13.850	13.200	13.250	13.250	630,000
2022-01-07	12.850	13.800	12.850	13.450	13.450	1,019,000
2022-01-06	12.350	13.300	12.350	13.150	13.150	625,000
2022-01-05	12.900	13.600	12.600	12.950	12.950	883,000
2022-01-04	13.500	13.500	12.900	12.900	12.900	672,000
2022-01-03	14.050	14.100	12.900	13.200	13.200	1,245,000
2021-12-30	14.150	15.250	13.850	13.900	13.900	4,532,000
2021-12-29	13.600	14.300	13.300	14.300	14.300	1,319,000
2021-12-28	13.350	14.000	13.000	13.000	13.000	1,583,000
2021-12-27	13.300	14.300	12.600	13.350	13.350	3,474,000
2021-12-24	12.200	13.350	12.150	13.350	13.350	1,937,000
2021-12-23	12.000	12.150	11.200	12.150	12.150	1,455,000
2021-12-22	12.150	12.400	11.200	11.400	11.400	4,233,000
2021-12-21	11.600	11.600	11.300	11.600	11.600	1,680,000
2021-12-20	10.000	10.550	9.860	10.550	10.550	2,464,000
2021-12-17	9.290	9.660	9.250	9.600	9.600	286,000
2021-12-16	9.150	9.300	9.150	9.190	9.190	167,000
2021-12-15	9.260	9.260	9.100	9.150	9.150	77,000
2021-12-14	9.300	9.300	9.110	9.150	9.150	59,000
2021-12-13	9.200	9.290	9.050	9.190	9.190	69,000
2021-12-10	9.350	9.460	9.160	9.200	9.200	181,000
2021-12-09	9.150	9.170	9.100	9.150	9.150	42,000
2021-12-08	9.250	9.250	9.110	9.150	9.150	66,000
2021-12-07	9.300	9.300	9.040	9.140	9.140	197,000
2021-12-06	9.250	9.320	9.140	9.170	9.170	62,000
2021-12-03	9.200	9.210	9.110	9.170	9.170	97,000
2021-12-02	9.180	9.240	9.080	9.150	9.150	80,000
2021-12-01	9.090	9.150	8.980	9.140	9.140	119,000
2021-11-30	8.940	9.190	8.930	9.070	9.070	129,000
2021-11-29	8.880	9.210	8.810	8.960	8.960	140,000
2021-11-26	9.190	9.250	8.870	8.890	8.890	317,000
2021-11-25	9.200	9.320	9.130	9.180	9.180	258,000
2021-11-24	9.130	9.220	9.070	9.190	9.190	113,000
2021-11-23	9.020	9.200	8.950	9.130	9.130	176,000
2021-11-22	8.960	9.170	8.960	9.020	9.020	96,000
2021-11-19	9.040	9.050	8.880	8.970	8.970	102,000
2021-11-18	8.980	9.070	8.850	8.940	8.940	213,000
2021-11-17	9.270	9.320	8.830	8.900	8.900	448,000
2021-11-16	9.100	9.250	9.100	9.160	9.160	92,000
2021-11-15	9.000	9.370	9.000	9.150	9.150	338,000
2021-11-12	8.870	9.740	8.850	8.930	8.930	730,000

← NewerPage 20 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.