Chien Wei Precise Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.200	21.500	21.150	21.500	21.500	134,000
2025-05-05	21.100	21.250	20.750	21.150	21.150	431,000
2025-05-02	20.200	21.300	20.200	21.000	21.000	269,000
2025-04-30	19.450	20.200	19.450	20.050	20.050	206,037
2025-04-29	18.950	19.300	18.650	19.300	19.300	140,000
2025-04-28	17.950	18.700	17.950	18.650	18.650	171,000
2025-04-25	17.200	18.000	17.000	17.700	17.700	221,000
2025-04-24	15.800	17.200	15.800	16.850	16.850	190,000
2025-04-23	15.400	16.050	15.400	15.750	15.750	151,002
2025-04-22	15.300	15.350	15.000	15.200	15.200	149,001
2025-04-21	15.350	15.350	15.150	15.150	15.150	108,003
2025-04-18	15.150	15.350	15.150	15.200	15.200	100,000
2025-04-17	15.050	15.300	15.000	15.100	15.100	125,000
2025-04-16	15.100	15.150	14.750	15.150	15.150	130,200
2025-04-15	14.600	15.050	14.600	15.050	15.050	106,000
2025-04-14	15.200	15.250	14.550	14.600	14.600	199,000
2025-04-11	15.750	15.750	14.050	14.600	14.600	292,000
2025-04-10	13.250	14.350	13.250	14.350	14.350	422,000
2025-04-09	13.100	13.550	13.050	13.050	13.050	449,003
2025-04-08	14.500	14.650	14.250	14.450	14.450	211,000
2025-04-07	15.800	15.800	15.800	15.800	15.800	19,000
2025-04-02	17.650	17.700	17.500	17.550	17.550	63,001
2025-04-01	17.800	17.900	17.750	17.800	17.800	18,005
2025-03-31	18.200	18.350	17.400	17.500	17.500	127,000
2025-03-28	18.900	18.900	18.500	18.700	18.700	53,003
2025-03-27	19.400	19.400	18.900	18.900	18.900	50,000
2025-03-26	19.250	19.600	19.200	19.300	19.300	165,000
2025-03-25	19.650	20.150	19.200	19.200	19.200	329,008
2025-03-24	19.100	20.550	18.800	19.650	19.650	582,005
2025-03-21	18.800	18.850	18.750	18.750	18.750	32,000
2025-03-20	19.000	19.000	18.700	18.750	18.750	65,005
2025-03-19	19.100	19.100	18.800	18.850	18.850	56,001
2025-03-18	19.900	20.350	19.000	19.050	19.050	409,007
2025-03-17	18.550	20.500	18.550	19.750	19.750	286,000
2025-03-14	18.850	19.450	18.450	18.700	18.700	52,005
2025-03-13	18.700	19.400	18.700	18.950	18.950	36,012
2025-03-12	18.700	19.350	18.700	18.950	18.950	61,002
2025-03-11	19.900	19.900	18.900	19.400	19.400	55,013
2025-03-10	19.250	19.600	19.250	19.600	19.600	33,130
2025-03-07	19.750	20.150	19.450	19.450	19.450	90,005
2025-03-06	20.100	20.450	19.800	19.800	19.800	56,002
2025-03-05	19.700	20.400	19.700	20.150	20.150	99,000
2025-03-04	19.500	20.400	19.450	19.900	19.900	107,003
2025-03-03	20.200	20.400	19.450	19.500	19.500	344,003
2025-02-27	21.250	21.250	20.350	20.400	20.400	165,037
2025-02-26	21.450	21.450	21.150	21.200	21.200	61,050
2025-02-25	21.250	22.150	21.100	21.200	21.200	237,004
2025-02-24	20.650	21.100	20.650	21.050	21.050	72,021
2025-02-21	20.900	21.000	20.650	20.900	20.900	77,105
2025-02-20	21.400	21.600	21.000	21.050	21.050	70,018
2025-02-19	21.600	21.600	20.750	21.450	21.450	131,005
2025-02-18	21.850	21.950	21.600	21.600	21.600	120,010
2025-02-17	21.850	22.100	21.850	21.850	21.850	48,021
2025-02-14	22.450	22.450	22.050	22.100	22.100	69,012
2025-02-13	22.350	22.550	21.500	22.200	22.200	100,005
2025-02-12	22.300	22.650	22.200	22.300	22.300	87,264
2025-02-11	22.400	22.550	22.300	22.300	22.300	78,009
2025-02-10	22.750	22.750	22.400	22.400	22.400	92,136
2025-02-07	23.150	23.150	22.600	22.750	22.750	134,305
2025-02-06	23.200	23.600	21.900	23.100	23.100	451,001

← NewerPage 7 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.