Chien Wei Precise Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15.800 | 15.850 | 15.750 | 15.750 | 15.750 | 25,000 |
| 2025-10-22 | 16.000 | 16.000 | 15.750 | 15.750 | 15.750 | 49,000 |
| 2025-10-21 | 16.200 | 16.300 | 15.850 | 15.950 | 15.950 | 61,001 |
| 2025-10-20 | 16.100 | 16.250 | 16.000 | 16.100 | 16.100 | 60,000 |
| 2025-10-17 | 16.400 | 16.400 | 16.100 | 16.100 | 16.100 | 83,000 |
| 2025-10-16 | 16.500 | 16.550 | 16.050 | 16.350 | 16.350 | 125,001 |
| 2025-10-15 | 15.650 | 16.200 | 15.600 | 16.200 | 16.200 | 108,000 |
| 2025-10-14 | 16.950 | 16.950 | 15.500 | 15.500 | 15.500 | 234,000 |
| 2025-10-13 | 16.550 | 17.150 | 16.150 | 16.400 | 16.400 | 545,001 |
| 2025-10-09 | 15.150 | 16.050 | 15.150 | 16.050 | 16.050 | 420,030 |
| 2025-10-08 | 14.500 | 14.650 | 14.500 | 14.600 | 14.600 | 28,000 |
| 2025-10-07 | 14.500 | 14.500 | 14.400 | 14.400 | 14.400 | 24,001 |
| 2025-10-03 | 14.400 | 14.650 | 14.400 | 14.500 | 14.500 | 35,000 |
| 2025-10-02 | 14.500 | 14.750 | 14.050 | 14.400 | 14.400 | 156,010 |
| 2025-10-01 | 14.550 | 14.950 | 14.350 | 14.600 | 14.600 | 48,002 |
| 2025-09-30 | 15.300 | 15.300 | 14.300 | 14.550 | 14.550 | 179,000 |
| 2025-09-29 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
| 2025-09-26 | 15.400 | 15.450 | 15.200 | 15.300 | 15.300 | 23,000 |
| 2025-09-25 | 15.450 | 15.700 | 15.450 | 15.450 | 15.450 | 24,000 |
| 2025-09-24 | 15.750 | 15.800 | 15.450 | 15.450 | 15.450 | 27,000 |
| 2025-09-23 | 15.600 | 15.600 | 15.350 | 15.450 | 15.450 | 80,000 |
| 2025-09-22 | 15.850 | 15.850 | 15.500 | 15.800 | 15.800 | 39,001 |
| 2025-09-19 | 15.800 | 16.000 | 15.800 | 15.850 | 15.850 | 21,000 |
| 2025-09-18 | 15.800 | 16.100 | 15.800 | 15.800 | 15.800 | 144,000 |
| 2025-09-17 | 16.000 | 16.000 | 15.900 | 15.900 | 15.900 | 11,000 |
| 2025-09-16 | 16.050 | 16.100 | 16.000 | 16.000 | 16.000 | 30,000 |
| 2025-09-15 | 15.850 | 16.100 | 15.750 | 16.100 | 16.100 | 32,000 |
| 2025-09-12 | 16.100 | 16.200 | 16.000 | 16.050 | 16.050 | 58,001 |
| 2025-09-11 | 16.600 | 17.050 | 16.050 | 16.050 | 16.050 | 117,000 |
| 2025-09-10 | 16.700 | 16.700 | 16.200 | 16.400 | 16.400 | 41,001 |
| 2025-09-09 | 16.400 | 16.850 | 16.400 | 16.550 | 16.550 | 89,000 |
| 2025-09-08 | 16.300 | 17.300 | 16.150 | 16.600 | 16.600 | 212,000 |
| 2025-09-05 | 15.750 | 15.900 | 15.700 | 15.750 | 15.750 | 16,000 |
| 2025-09-04 | 15.750 | 15.950 | 15.600 | 15.700 | 15.700 | 36,000 |
| 2025-09-03 | 15.700 | 15.800 | 15.700 | 15.750 | 15.750 | 17,000 |
| 2025-09-02 | 16.000 | 16.000 | 15.600 | 15.600 | 15.600 | 41,000 |
| 2025-09-01 | 16.300 | 16.500 | 15.550 | 15.850 | 15.850 | 59,002 |
| 2025-08-29 | 16.150 | 16.500 | 16.150 | 16.300 | 16.300 | 22,001 |
| 2025-08-28 | 16.800 | 16.950 | 16.500 | 16.500 | 16.500 | 28,011 |
| 2025-08-27 | 16.950 | 17.300 | 16.200 | 16.250 | 16.250 | 92,005 |
| 2025-08-26 | 16.050 | 16.600 | 15.950 | 16.250 | 16.250 | 62,000 |
| 2025-08-25 | 16.000 | 16.300 | 15.850 | 16.050 | 16.050 | 17,001 |
| 2025-08-22 | 16.450 | 16.450 | 16.000 | 16.000 | 16.000 | 31,000 |
| 2025-08-21 | 16.100 | 16.350 | 16.100 | 16.200 | 16.200 | 30,001 |
| 2025-08-20 | 16.450 | 16.450 | 16.000 | 16.050 | 16.050 | 74,000 |
| 2025-08-19 | 16.550 | 16.550 | 16.150 | 16.500 | 16.500 | 65,000 |
| 2025-08-18 | 17.050 | 17.050 | 16.400 | 16.550 | 16.550 | 80,000 |
| 2025-08-15 | 16.750 | 17.050 | 16.750 | 16.800 | 16.800 | 46,000 |
| 2025-08-14 | 17.400 | 17.700 | 17.250 | 17.250 | 17.250 | 48,000 |
| 2025-08-13 | 17.500 | 17.800 | 17.200 | 17.300 | 17.300 | 136,000 |
| 2025-08-12 | 17.450 | 18.200 | 17.300 | 17.800 | 17.800 | 369,000 |
| 2025-08-11 | 15.950 | 17.250 | 15.950 | 17.250 | 17.250 | 370,082 |
| 2025-08-08 | 15.700 | 15.750 | 15.500 | 15.700 | 15.700 | 93,300 |
| 2025-08-07 | 15.700 | 16.200 | 15.400 | 15.700 | 15.700 | 149,001 |
| 2025-08-06 | 16.300 | 16.350 | 15.350 | 15.700 | 15.700 | 308,138 |
| 2025-08-05 | 17.650 | 17.650 | 16.350 | 16.400 | 16.400 | 364,090 |
| 2025-08-04 | 18.050 | 18.100 | 17.550 | 17.650 | 17.650 | 62,005 |
| 2025-08-01 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 80,169 |
| 2025-07-31 | 19.050 | 19.050 | 18.550 | 19.000 | 19.000 | 29,103 |
| 2025-07-30 | 19.050 | 19.200 | 19.050 | 19.050 | 19.050 | 38,039 |
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.