Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.600	16.600	15.800	16.150	16.150	102,005
2026-04-27	17.500	18.000	16.000	16.250	16.250	195,003
2026-04-24	17.800	18.400	17.600	17.600	17.600	230,000
2026-04-23	18.650	18.650	16.700	17.450	17.450	1,025,003
2026-04-22	18.500	18.850	18.050	18.550	18.550	1,626,127
2026-04-21	17.150	17.150	17.150	17.150	17.150	340,000
2026-04-20	14.850	15.600	14.200	15.600	15.600	1,364,001
2026-04-17	13.450	14.200	13.450	14.200	14.200	459,100
2026-04-16	11.850	12.950	11.700	12.950	12.950	525,289
2026-04-15	11.800	11.800	11.600	11.800	11.800	109,007
2026-04-14	11.800	11.900	11.600	11.700	11.700	128,105
2026-04-13	11.950	11.950	11.650	11.800	11.800	76,083
2026-04-10	12.000	12.000	11.700	11.800	11.800	107,005
2026-04-09	11.800	11.900	11.700	11.800	11.800	80,001
2026-04-08	12.200	12.200	11.800	11.900	11.900	173,032
2026-04-07	12.300	12.300	12.000	12.150	12.150	20,002
2026-04-02	12.450	12.450	12.100	12.150	12.150	62,006
2026-04-01	12.500	12.500	12.300	12.350	12.350	91,000
2026-03-31	12.450	12.600	12.250	12.450	12.450	58,032
2026-03-30	12.700	12.700	12.350	12.600	12.600	64,007
2026-03-27	12.500	12.800	12.400	12.800	12.800	44,006
2026-03-26	12.750	12.850	12.550	12.750	12.750	43,004
2026-03-25	12.450	12.750	12.400	12.600	12.600	20,002
2026-03-24	12.850	12.850	12.450	12.600	12.600	53,006
2026-03-23	13.300	13.300	12.600	12.700	12.700	88,016
2026-03-20	13.550	13.550	13.350	13.400	13.400	70,104
2026-03-19	13.650	13.800	13.500	13.700	13.700	130,006
2026-03-18	13.350	13.700	13.350	13.550	13.550	194,002
2026-03-17	13.350	13.400	13.250	13.300	13.300	44,039
2026-03-16	13.400	13.500	13.200	13.350	13.350	50,002
2026-03-13	13.350	13.400	12.950	13.300	13.300	75,004
2026-03-12	13.350	13.400	13.200	13.400	13.400	51,000
2026-03-11	13.400	13.450	13.200	13.300	13.300	96,003
2026-03-10	13.250	13.300	12.950	13.200	13.200	31,005
2026-03-09	13.500	13.500	12.950	13.000	13.000	48,002
2026-03-06	13.450	13.800	13.400	13.500	13.500	79,003
2026-03-05	13.500	13.500	13.150	13.300	13.300	114,002
2026-03-04	14.000	14.000	12.950	13.150	13.150	139,004
2026-03-03	13.950	14.150	13.600	13.650	13.650	84,009
2026-03-02	14.050	14.050	13.700	13.800	13.800	80,010
2026-02-26	13.900	14.150	13.900	14.050	14.050	113,009
2026-02-25	14.200	14.200	14.000	14.000	14.000	94,164
2026-02-24	14.250	14.250	14.000	14.100	14.100	113,000
2026-02-23	14.500	14.500	14.050	14.100	14.100	142,001
2026-02-11	14.250	14.500	14.100	14.150	14.150	68,002
2026-02-10	14.000	14.600	14.000	14.100	14.100	50,004
2026-02-09	14.400	14.800	14.000	14.000	14.000	54,010
2026-02-06	14.300	14.600	14.300	14.300	14.300	49,003
2026-02-05	14.900	14.900	14.350	14.350	14.350	55,001
2026-02-04	14.700	14.750	14.400	14.650	14.650	74,050
2026-02-03	14.750	14.750	14.400	14.400	14.400	65,001
2026-02-02	14.500	14.500	14.250	14.400	14.400	61,000
2026-01-30	14.250	14.450	14.200	14.450	14.450	95,000
2026-01-29	14.350	15.250	14.350	14.450	14.450	470,071
2026-01-28	14.350	14.350	14.000	14.250	14.250	112,000
2026-01-27	14.500	14.600	14.300	14.300	14.300	70,010
2026-01-26	14.500	14.700	14.400	14.500	14.500	77,197
2026-01-23	14.750	15.000	14.500	14.500	14.500	204,035
2026-01-22	14.450	15.700	14.400	15.000	15.000	969,001
2026-01-21	14.600	14.600	14.200	14.300	14.300	584,001

← NewerPage 3 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.