Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.650	14.700	14.450	14.600	14.600	76,000
2026-01-19	14.850	14.850	14.550	14.550	14.550	82,001
2026-01-16	14.950	14.950	14.550	14.850	14.850	86,001
2026-01-15	15.000	15.300	14.300	14.550	14.550	176,000
2026-01-14	13.650	15.000	13.600	15.000	15.000	383,000
2026-01-13	13.950	13.950	13.650	13.650	13.650	60,000
2026-01-12	13.800	13.900	13.550	13.800	13.800	103,006
2026-01-09	13.950	14.150	13.300	13.750	13.750	279,000
2026-01-08	14.500	14.500	13.950	14.000	14.000	130,000
2026-01-07	14.500	14.600	14.350	14.500	14.500	61,001
2026-01-06	14.950	14.950	14.350	14.450	14.450	79,001
2026-01-05	14.950	14.950	14.700	14.750	14.750	50,051
2026-01-02	15.000	15.050	14.850	14.950	14.950	40,001
2025-12-31	15.200	15.250	15.050	15.150	15.150	25,000
2025-12-30	15.250	15.250	14.900	15.250	15.250	47,000
2025-12-29	14.650	15.350	14.650	15.250	15.250	114,000
2025-12-26	14.400	14.700	14.400	14.700	14.700	14,000
2025-12-24	14.500	14.650	14.400	14.400	14.400	37,000
2025-12-23	14.600	14.650	14.450	14.550	14.550	18,003
2025-12-22	14.500	14.700	14.500	14.550	14.550	31,003
2025-12-19	14.450	14.700	14.450	14.700	14.700	13,000
2025-12-18	14.550	14.550	14.450	14.450	14.450	10,002
2025-12-17	14.500	14.800	14.500	14.550	14.550	24,000
2025-12-16	14.300	14.550	14.100	14.500	14.500	24,000
2025-12-15	14.400	14.500	14.400	14.400	14.400	20,000
2025-12-12	14.300	14.300	14.250	14.250	14.250	26,002
2025-12-11	14.350	14.350	14.300	14.300	14.300	14,072
2025-12-10	14.650	14.650	14.200	14.350	14.350	38,014
2025-12-09	14.800	14.850	14.250	14.400	14.400	51,000
2025-12-08	14.700	14.800	14.500	14.650	14.650	54,000
2025-12-05	15.050	15.100	14.700	14.750	14.750	59,000
2025-12-04	15.000	15.000	14.900	14.950	14.950	16,000
2025-12-03	15.450	15.450	14.900	15.100	15.100	99,000
2025-12-02	14.600	15.700	14.600	15.450	15.450	297,000
2025-12-01	14.550	14.550	14.300	14.300	14.300	10,000
2025-11-28	14.250	14.550	14.250	14.550	14.550	13,000
2025-11-27	14.400	14.400	14.200	14.250	14.250	19,000
2025-11-26	14.200	14.450	14.000	14.100	14.100	65,000
2025-11-25	14.200	14.400	14.100	14.400	14.400	17,000
2025-11-24	14.150	14.350	14.000	14.350	14.350	36,001
2025-11-21	14.600	15.050	14.000	14.150	14.150	81,002
2025-11-20	15.450	15.450	14.750	14.800	14.800	10,000
2025-11-19	14.550	15.050	14.550	14.650	14.650	67,000
2025-11-18	15.550	15.550	14.100	14.300	14.300	182,006
2025-11-17	16.000	16.100	15.500	15.600	15.600	34,003
2025-11-14	15.800	16.050	15.750	15.750	15.750	39,000
2025-11-13	15.900	16.850	15.700	15.750	15.750	104,001
2025-11-12	15.700	15.950	15.550	15.550	15.550	56,002
2025-11-11	15.200	15.800	15.200	15.700	15.700	91,003
2025-11-10	16.400	16.400	15.150	15.850	15.850	68,001
2025-11-07	16.000	16.250	16.000	16.200	16.200	39,021
2025-11-06	16.200	16.250	16.000	16.200	16.200	66,000
2025-11-05	16.000	16.300	15.950	16.150	16.150	75,000
2025-11-04	16.100	16.250	15.800	15.900	15.900	62,001
2025-11-03	16.450	16.450	15.600	15.950	15.950	78,001
2025-10-31	16.500	16.550	16.100	16.250	16.250	47,001
2025-10-30	16.150	16.450	16.000	16.300	16.300	193,000
2025-10-29	15.200	16.550	15.150	15.850	15.850	204,000
2025-10-28	15.000	15.300	14.900	15.050	15.050	72,000
2025-10-27	15.550	15.650	14.650	15.200	15.200	188,001

← NewerPage 4 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.