Cheng Uei Precision Industry Co., Ltd. (2392.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 46.85 | 47.10 | 46.55 | 46.60 | 46.60 | 2,362,705 |
| 29 Apr 2024 | 46.10 | 46.90 | 46.00 | 46.60 | 46.60 | 3,341,175 |
| 26 Apr 2024 | 45.60 | 45.95 | 45.45 | 45.50 | 45.50 | 1,006,871 |
| 25 Apr 2024 | 45.40 | 46.00 | 45.40 | 45.40 | 45.40 | 1,342,381 |
| 24 Apr 2024 | 44.75 | 45.80 | 44.75 | 45.80 | 45.80 | 1,530,826 |
| 23 Apr 2024 | 44.55 | 44.95 | 44.05 | 44.60 | 44.60 | 1,062,653 |
| 22 Apr 2024 | 44.55 | 44.80 | 43.85 | 44.15 | 44.15 | 1,181,418 |
| 19 Apr 2024 | 45.65 | 45.90 | 43.50 | 44.40 | 44.40 | 3,567,100 |
| 18 Apr 2024 | 44.50 | 46.90 | 44.10 | 46.25 | 46.25 | 4,452,038 |
| 17 Apr 2024 | 43.45 | 44.80 | 43.45 | 44.45 | 44.45 | 1,746,424 |
| 16 Apr 2024 | 45.55 | 45.55 | 43.15 | 43.50 | 43.50 | 4,346,663 |
| 15 Apr 2024 | 46.00 | 46.35 | 45.65 | 45.80 | 45.80 | 1,293,325 |
| 12 Apr 2024 | 46.00 | 46.40 | 45.55 | 46.25 | 46.25 | 2,154,801 |
| 11 Apr 2024 | 46.60 | 46.60 | 45.65 | 45.85 | 45.85 | 2,408,695 |
| 10 Apr 2024 | 46.30 | 46.70 | 46.30 | 46.65 | 46.65 | 1,659,416 |
| 09 Apr 2024 | 46.05 | 46.60 | 46.05 | 46.25 | 46.25 | 1,368,255 |
| 08 Apr 2024 | 46.40 | 46.45 | 45.70 | 45.90 | 45.90 | 2,229,271 |
| 03 Apr 2024 | 46.55 | 46.80 | 46.05 | 46.35 | 46.35 | 1,856,394 |
| 02 Apr 2024 | 47.20 | 47.20 | 46.60 | 47.00 | 47.00 | 2,214,438 |
| 01 Apr 2024 | 46.80 | 48.30 | 46.80 | 47.10 | 47.10 | 5,944,066 |
| 29 Mar 2024 | 46.95 | 49.45 | 46.55 | 46.65 | 46.65 | 9,332,000 |
| 28 Mar 2024 | 47.10 | 47.10 | 45.80 | 46.00 | 46.00 | 4,784,020 |
| 27 Mar 2024 | 45.10 | 47.50 | 44.80 | 47.10 | 47.10 | 8,936,617 |
| 26 Mar 2024 | 45.20 | 45.40 | 44.20 | 44.85 | 44.85 | 2,158,709 |
| 25 Mar 2024 | 45.40 | 45.60 | 44.95 | 45.15 | 45.15 | 1,444,129 |
| 22 Mar 2024 | 45.20 | 45.35 | 44.65 | 45.00 | 45.00 | 1,509,034 |
| 21 Mar 2024 | 44.45 | 45.00 | 44.45 | 44.90 | 44.90 | 1,880,142 |
| 20 Mar 2024 | 44.25 | 45.25 | 44.25 | 44.40 | 44.40 | 2,718,542 |
| 19 Mar 2024 | 44.00 | 44.60 | 43.80 | 44.05 | 44.05 | 2,125,880 |
| 18 Mar 2024 | 44.25 | 44.35 | 43.80 | 44.00 | 44.00 | 1,536,883 |
| 15 Mar 2024 | 44.30 | 45.30 | 44.15 | 44.15 | 44.15 | 1,830,344 |
| 14 Mar 2024 | 45.10 | 45.30 | 44.30 | 44.40 | 44.40 | 2,258,843 |
| 13 Mar 2024 | 45.80 | 46.25 | 44.85 | 45.15 | 45.15 | 5,059,689 |
| 12 Mar 2024 | 43.85 | 45.80 | 43.60 | 45.20 | 45.20 | 6,391,160 |
| 11 Mar 2024 | 43.30 | 44.05 | 43.15 | 43.90 | 43.90 | 1,912,380 |
| 08 Mar 2024 | 45.45 | 45.75 | 43.90 | 43.95 | 43.95 | 2,946,038 |
| 07 Mar 2024 | 46.15 | 46.25 | 45.20 | 45.45 | 45.45 | 2,391,092 |
| 06 Mar 2024 | 46.50 | 46.50 | 45.95 | 46.05 | 46.05 | 2,032,038 |
| 05 Mar 2024 | 46.00 | 46.60 | 45.90 | 46.50 | 46.50 | 2,471,978 |
| 04 Mar 2024 | 46.10 | 46.55 | 45.60 | 45.85 | 45.85 | 4,364,130 |
| 01 Mar 2024 | 45.50 | 46.30 | 45.05 | 46.05 | 46.05 | 2,696,141 |
| 29 Feb 2024 | 44.70 | 45.45 | 44.70 | 45.45 | 45.45 | 2,370,278 |
| 27 Feb 2024 | 44.90 | 44.90 | 44.00 | 44.50 | 44.50 | 3,139,440 |
| 26 Feb 2024 | 44.35 | 45.35 | 44.25 | 44.50 | 44.50 | 3,304,341 |
| 23 Feb 2024 | 44.00 | 44.55 | 43.80 | 43.90 | 43.90 | 1,937,137 |
| 22 Feb 2024 | 44.50 | 44.50 | 43.70 | 43.90 | 43.90 | 1,514,840 |
| 21 Feb 2024 | 43.85 | 44.50 | 43.65 | 44.20 | 44.20 | 1,312,348 |
| 20 Feb 2024 | 44.05 | 44.05 | 43.45 | 43.50 | 43.50 | 1,733,834 |
| 19 Feb 2024 | 43.45 | 43.75 | 43.30 | 43.75 | 43.75 | 1,085,171 |
| 16 Feb 2024 | 42.90 | 43.65 | 42.90 | 43.20 | 43.20 | 1,513,694 |
| 15 Feb 2024 | 43.50 | 43.50 | 42.50 | 42.85 | 42.85 | 2,030,890 |
| 05 Feb 2024 | 43.75 | 44.25 | 43.15 | 43.50 | 43.50 | 1,410,746 |
| 02 Feb 2024 | 44.10 | 44.30 | 43.70 | 43.70 | 43.70 | 1,073,403 |
| 01 Feb 2024 | 44.80 | 44.80 | 44.00 | 44.05 | 44.05 | 1,291,158 |
| 31 Jan 2024 | 44.25 | 44.85 | 44.25 | 44.75 | 44.75 | 780,419 |
| 30 Jan 2024 | 44.90 | 45.05 | 44.20 | 44.25 | 44.25 | 973,533 |
| 29 Jan 2024 | 44.85 | 45.00 | 44.40 | 44.80 | 44.80 | 594,769 |
| 26 Jan 2024 | 44.80 | 45.10 | 44.60 | 44.70 | 44.70 | 757,318 |
| 25 Jan 2024 | 45.20 | 45.25 | 44.75 | 44.80 | 44.80 | 636,633 |
| 24 Jan 2024 | 44.90 | 45.65 | 44.75 | 45.00 | 45.00 | 1,080,295 |
| 23 Jan 2024 | 44.35 | 45.00 | 44.35 | 44.75 | 44.75 | 1,311,656 |
| 22 Jan 2024 | 44.10 | 44.60 | 44.00 | 44.35 | 44.35 | 1,012,763 |
| 19 Jan 2024 | 44.30 | 44.35 | 43.25 | 43.90 | 43.90 | 2,092,690 |
| 18 Jan 2024 | 44.35 | 44.65 | 44.00 | 44.30 | 44.30 | 915,236 |
| 17 Jan 2024 | 44.50 | 44.85 | 44.05 | 44.15 | 44.15 | 1,545,100 |
| 16 Jan 2024 | 45.00 | 45.00 | 44.20 | 44.65 | 44.65 | 1,635,411 |
| 15 Jan 2024 | 44.85 | 45.55 | 44.75 | 45.20 | 45.20 | 1,526,690 |
| 12 Jan 2024 | 44.75 | 45.05 | 44.35 | 44.60 | 44.60 | 1,036,557 |
| 11 Jan 2024 | 44.85 | 45.45 | 44.30 | 44.75 | 44.75 | 2,464,825 |
| 10 Jan 2024 | 45.15 | 45.15 | 44.55 | 44.75 | 44.75 | 1,488,346 |
| 09 Jan 2024 | 46.00 | 46.20 | 45.15 | 45.30 | 45.30 | 1,398,044 |
| 08 Jan 2024 | 45.70 | 46.25 | 45.70 | 45.80 | 45.80 | 1,249,856 |
| 05 Jan 2024 | 46.20 | 46.75 | 45.60 | 45.75 | 45.75 | 2,087,969 |
| 04 Jan 2024 | 49.00 | 49.00 | 46.00 | 46.10 | 46.10 | 7,748,519 |
| 03 Jan 2024 | 48.25 | 49.15 | 48.25 | 48.80 | 48.80 | 2,047,189 |
| 02 Jan 2024 | 48.30 | 48.95 | 48.25 | 48.50 | 48.50 | 1,006,495 |
| 29 Dec 2023 | 48.90 | 48.90 | 48.15 | 48.30 | 48.30 | 1,549,589 |
| 28 Dec 2023 | 48.60 | 48.85 | 48.35 | 48.65 | 48.65 | 1,455,665 |
| 27 Dec 2023 | 48.70 | 49.45 | 48.65 | 48.65 | 48.65 | 3,225,296 |
| 26 Dec 2023 | 48.15 | 48.65 | 48.00 | 48.40 | 48.40 | 1,458,076 |
| 25 Dec 2023 | 48.25 | 48.60 | 47.95 | 48.10 | 48.10 | 1,489,043 |
| 22 Dec 2023 | 49.15 | 49.15 | 48.15 | 48.20 | 48.20 | 2,435,849 |
| 21 Dec 2023 | 49.10 | 49.45 | 48.60 | 48.80 | 48.80 | 3,454,240 |
| 20 Dec 2023 | 49.00 | 50.20 | 49.00 | 49.90 | 49.90 | 4,963,594 |
| 19 Dec 2023 | 49.30 | 49.30 | 47.80 | 48.50 | 48.50 | 5,157,614 |
| 18 Dec 2023 | 50.50 | 51.50 | 48.70 | 49.20 | 49.20 | 8,324,013 |
| 15 Dec 2023 | 50.20 | 50.90 | 49.50 | 50.20 | 50.20 | 6,374,152 |
| 14 Dec 2023 | 50.20 | 50.40 | 49.20 | 50.00 | 50.00 | 8,171,673 |
| 13 Dec 2023 | 51.00 | 51.10 | 48.30 | 49.60 | 49.60 | 19,719,686 |
| 12 Dec 2023 | 48.00 | 51.80 | 47.80 | 51.60 | 51.60 | 36,117,059 |
| 11 Dec 2023 | 45.70 | 47.20 | 45.60 | 47.10 | 47.10 | 11,470,128 |
| 08 Dec 2023 | 44.80 | 45.15 | 44.25 | 44.45 | 44.45 | 1,601,758 |
| 07 Dec 2023 | 45.00 | 45.50 | 44.60 | 44.80 | 44.80 | 2,945,232 |
| 06 Dec 2023 | 44.75 | 45.00 | 44.50 | 45.00 | 45.00 | 2,242,612 |
| 05 Dec 2023 | 44.40 | 44.90 | 44.20 | 44.75 | 44.75 | 1,856,667 |
| 04 Dec 2023 | 44.90 | 44.90 | 43.75 | 44.45 | 44.45 | 2,231,018 |
| 01 Dec 2023 | 44.30 | 45.00 | 44.20 | 44.90 | 44.90 | 3,242,914 |
| 30 Nov 2023 | 44.50 | 44.55 | 44.10 | 44.10 | 44.10 | 2,452,073 |
| 29 Nov 2023 | 44.00 | 44.35 | 43.80 | 44.30 | 44.30 | 3,317,887 |
| 28 Nov 2023 | 43.40 | 44.00 | 43.35 | 43.90 | 43.90 | 3,136,370 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.