Chien Wei Precise Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 22.850 | 23.300 | 21.750 | 23.150 | 23.150 | 220,000 |
| 2024-10-30 | 24.100 | 24.500 | 23.400 | 23.400 | 23.400 | 445,000 |
| 2024-10-29 | 25.350 | 25.650 | 24.000 | 24.100 | 24.100 | 1,259,000 |
| 2024-10-28 | 23.750 | 25.200 | 23.750 | 25.200 | 25.200 | 919,000 |
| 2024-10-25 | 22.700 | 23.500 | 22.650 | 22.950 | 22.950 | 117,000 |
| 2024-10-24 | 22.700 | 23.200 | 22.650 | 22.650 | 22.650 | 101,000 |
| 2024-10-23 | 23.000 | 23.150 | 22.750 | 22.900 | 22.900 | 48,000 |
| 2024-10-22 | 22.900 | 23.250 | 22.900 | 22.950 | 22.950 | 73,000 |
| 2024-10-21 | 23.000 | 23.550 | 22.900 | 23.200 | 23.200 | 106,000 |
| 2024-10-18 | 23.200 | 23.650 | 23.000 | 23.200 | 23.200 | 138,000 |
| 2024-10-17 | 23.400 | 23.800 | 23.400 | 23.650 | 23.650 | 35,000 |
| 2024-10-16 | 23.000 | 23.550 | 22.800 | 23.350 | 23.350 | 103,000 |
| 2024-10-15 | 23.200 | 23.450 | 23.050 | 23.050 | 23.050 | 120,000 |
| 2024-10-14 | 23.850 | 23.850 | 22.650 | 23.150 | 23.150 | 188,000 |
| 2024-10-11 | 24.150 | 24.150 | 22.350 | 22.350 | 22.350 | 447,000 |
| 2024-10-09 | 25.450 | 25.450 | 24.100 | 24.200 | 24.200 | 235,000 |
| 2024-10-08 | 25.650 | 25.650 | 25.300 | 25.400 | 25.400 | 75,000 |
| 2024-10-07 | 25.700 | 26.050 | 25.550 | 25.550 | 25.550 | 132,000 |
| 2024-10-04 | 25.550 | 25.950 | 25.300 | 25.550 | 25.550 | 152,000 |
| 2024-10-01 | 25.350 | 25.850 | 25.300 | 25.550 | 25.550 | 88,000 |
| 2024-09-30 | 25.700 | 26.100 | 25.250 | 25.250 | 25.250 | 88,000 |
| 2024-09-27 | 25.400 | 26.900 | 25.400 | 25.500 | 25.500 | 294,000 |
| 2024-09-26 | 25.100 | 25.950 | 25.100 | 25.300 | 25.300 | 221,000 |
| 2024-09-25 | 25.750 | 25.850 | 24.950 | 25.000 | 25.000 | 148,000 |
| 2024-09-24 | 25.300 | 25.900 | 25.200 | 25.450 | 25.450 | 111,000 |
| 2024-09-23 | 25.600 | 26.100 | 25.450 | 25.500 | 25.500 | 87,000 |
| 2024-09-20 | 25.600 | 26.000 | 25.300 | 25.750 | 25.750 | 204,000 |
| 2024-09-19 | 25.500 | 26.200 | 25.300 | 25.450 | 25.450 | 93,000 |
| 2024-09-18 | 25.000 | 25.500 | 24.950 | 25.350 | 25.350 | 125,000 |
| 2024-09-16 | 24.800 | 25.400 | 24.750 | 24.800 | 24.800 | 219,000 |
| 2024-09-13 | 24.100 | 25.750 | 23.700 | 25.400 | 25.400 | 420,000 |
| 2024-09-12 | 24.000 | 24.200 | 23.700 | 24.000 | 24.000 | 103,000 |
| 2024-09-11 | 24.050 | 24.200 | 23.600 | 23.850 | 23.850 | 140,000 |
| 2024-09-10 | 24.950 | 24.950 | 23.500 | 23.650 | 23.650 | 122,000 |
| 2024-09-09 | 23.050 | 24.400 | 23.050 | 24.400 | 24.400 | 133,000 |
| 2024-09-06 | 23.650 | 24.850 | 23.450 | 23.950 | 23.950 | 123,000 |
| 2024-09-05 | 24.400 | 24.400 | 23.200 | 23.650 | 23.650 | 109,000 |
| 2024-09-04 | 24.000 | 24.450 | 22.700 | 24.000 | 24.000 | 260,000 |
| 2024-09-03 | 25.750 | 25.750 | 24.650 | 24.650 | 24.650 | 228,000 |
| 2024-09-02 | 26.050 | 26.200 | 25.550 | 25.750 | 25.750 | 140,000 |
| 2024-08-30 | 25.750 | 26.000 | 25.300 | 25.950 | 25.950 | 178,000 |
| 2024-08-29 | 25.250 | 26.400 | 25.250 | 25.750 | 25.750 | 242,000 |
| 2024-08-28 | 25.750 | 26.050 | 25.550 | 25.700 | 25.700 | 150,000 |
| 2024-08-27 | 25.100 | 25.450 | 24.700 | 25.450 | 25.450 | 230,000 |
| 2024-08-26 | 24.900 | 25.650 | 24.900 | 25.100 | 25.100 | 269,000 |
| 2024-08-23 | 24.900 | 24.900 | 24.400 | 24.850 | 24.850 | 132,000 |
| 2024-08-22 | 25.200 | 25.300 | 25.000 | 25.000 | 25.000 | 144,000 |
| 2024-08-21 | 25.800 | 25.800 | 25.100 | 25.200 | 25.200 | 93,000 |
| 2024-08-20 | 25.400 | 25.650 | 25.200 | 25.350 | 25.350 | 132,000 |
| 2024-08-19 | 25.700 | 25.900 | 25.150 | 25.300 | 25.300 | 133,000 |
| 2024-08-16 | 25.600 | 25.900 | 25.400 | 25.450 | 25.450 | 170,000 |
| 2024-08-15 | 25.800 | 26.100 | 25.200 | 25.550 | 25.550 | 193,000 |
| 2024-08-14 | 25.400 | 26.100 | 25.400 | 25.700 | 25.700 | 244,000 |
| 2024-08-13 | 26.150 | 27.000 | 25.300 | 25.550 | 25.550 | 1,032,000 |
| 2024-08-12 | 25.000 | 26.000 | 25.000 | 26.000 | 26.000 | 593,000 |
| 2024-08-09 | 24.750 | 24.750 | 23.650 | 23.650 | 23.650 | 217,000 |
| 2024-08-08 | 23.300 | 23.600 | 23.000 | 23.250 | 23.250 | 114,000 |
| 2024-08-07 | 22.000 | 23.950 | 21.300 | 23.650 | 23.650 | 205,000 |
| 2024-08-06 | 23.900 | 23.900 | 21.200 | 22.000 | 22.000 | 525,000 |
| 2024-08-05 | 25.000 | 25.000 | 23.400 | 23.400 | 23.400 | 448,000 |
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.