Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	19.050	19.200	19.050	19.050	19.050	38,039
2025-07-29	19.050	19.100	19.050	19.050	19.050	14,004
2025-07-28	19.650	19.700	19.600	19.700	19.700	5,000
2025-07-25	19.900	20.000	19.900	19.900	19.900	37,000
2025-07-24	19.650	19.900	19.650	19.900	19.900	34,000
2025-07-23	19.700	19.850	19.650	19.650	19.650	12,000
2025-07-22	19.650	19.750	19.650	19.700	19.700	18,000
2025-07-21	19.600	19.800	19.600	19.650	19.650	25,000
2025-07-18	20.000	20.200	19.550	19.550	19.550	37,000
2025-07-17	20.200	20.400	20.100	20.200	20.200	50,001
2025-07-16	20.350	20.450	20.300	20.300	20.300	92,000
2025-07-15	20.000	20.450	20.000	20.050	20.050	15,001
2025-07-14	21.350	21.350	20.000	20.000	20.000	45,011
2025-07-11	19.750	19.950	19.750	19.900	19.900	6,000
2025-07-10	19.750	19.750	19.650	19.750	19.750	46,000
2025-07-09	19.350	19.750	19.350	19.750	19.750	40,000
2025-07-08	19.000	19.450	19.000	19.350	19.350	25,000
2025-07-07	19.650	19.700	19.650	19.650	19.650	108,002
2025-07-04	19.750	20.000	19.500	19.650	19.650	55,000
2025-07-03	19.950	20.100	19.800	19.900	19.900	99,000
2025-07-02	19.900	20.000	19.900	19.950	19.950	48,001
2025-07-01	19.950	19.950	19.900	19.950	19.950	35,000
2025-06-30	20.000	20.000	19.950	20.000	20.000	93,004
2025-06-27	20.050	20.100	20.000	20.000	20.000	201,001
2025-06-26	20.200	20.200	20.000	20.050	20.050	214,001
2025-06-25	20.400	20.400	19.900	20.050	20.050	192,002
2025-06-24	20.350	20.500	20.000	20.300	20.300	40,006
2025-06-23	20.800	20.800	20.050	20.350	20.350	29,009
2025-06-20	20.550	20.650	20.450	20.500	20.500	80,000
2025-06-19	20.500	20.650	20.500	20.550	20.550	30,050
2025-06-18	20.650	20.650	20.450	20.500	20.500	134,000
2025-06-17	20.750	20.800	20.400	20.650	20.650	47,001
2025-06-16	20.700	20.800	20.550	20.700	20.700	46,000
2025-06-13	20.800	20.800	20.400	20.500	20.500	31,000
2025-06-12	21.050	21.050	20.550	20.600	20.600	16,001
2025-06-11	20.000	21.000	19.950	20.500	20.500	47,000
2025-06-10	20.150	20.150	20.000	20.100	20.100	54,000
2025-06-09	20.400	20.400	20.000	20.100	20.100	60,001
2025-06-06	20.450	20.450	20.100	20.150	20.150	11,005
2025-06-05	20.050	20.850	20.000	20.000	20.000	42,010
2025-06-04	18.800	20.100	18.800	20.100	20.100	48,000
2025-06-03	18.300	19.350	18.300	19.250	19.250	53,002
2025-06-02	19.250	19.700	19.100	19.350	19.350	85,002
2025-05-29	20.450	20.450	19.750	19.750	19.750	63,000
2025-05-28	20.800	20.800	19.950	19.950	19.950	29,000
2025-05-27	20.050	20.150	20.000	20.000	20.000	27,000
2025-05-26	19.900	20.100	19.900	20.050	20.050	21,001
2025-05-23	20.700	20.700	20.350	20.400	20.400	33,000
2025-05-22	19.900	20.950	19.850	20.600	20.600	48,000
2025-05-21	20.050	20.450	20.000	20.200	20.200	34,001
2025-05-20	19.900	20.200	19.900	20.100	20.100	76,000
2025-05-19	20.600	20.650	19.500	19.900	19.900	126,005
2025-05-16	21.600	21.600	20.450	20.550	20.550	194,000
2025-05-15	22.150	22.150	21.700	21.700	21.700	119,014
2025-05-14	22.100	22.200	22.050	22.100	22.100	138,003
2025-05-13	22.200	22.200	22.000	22.050	22.050	126,000
2025-05-12	22.100	22.100	21.800	21.950	21.950	196,001
2025-05-09	22.350	22.350	21.700	21.900	21.900	163,000
2025-05-08	22.400	22.500	22.100	22.100	22.100	170,001
2025-05-07	21.900	22.900	21.550	22.000	22.000	295,000

← NewerPage 6 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.