Cheng Uei Precision Industry Co., Ltd. 2392
TWSE · Taiwan · Electronic Technology
TWD 41.40-0.20 (-0.48%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 41.40 | -0.48% | TWD 41.25 | TWD 41.70 | TWD 41.15 | 749.71K |
| 2026-10-01 | TWD 41.60 | 0.00% | TWD 41.20 | TWD 41.95 | TWD 41.20 | 883.38K |
| 2026-09-30 | TWD 41.60 | +1.84% | TWD 40.70 | TWD 42.15 | TWD 40.70 | 2.82M |
| 2026-09-29 | TWD 40.85 | -2.39% | TWD 41.50 | TWD 41.70 | TWD 40.80 | 2.26M |
| 2026-09-24 | TWD 41.85 | -0.71% | TWD 41.85 | TWD 42.10 | TWD 41.60 | 1.39M |
| 2026-09-23 | TWD 42.15 | -2.99% | TWD 43.00 | TWD 43.10 | TWD 42.10 | 2.23M |
| 2026-09-22 | TWD 43.45 | -2.47% | TWD 44.75 | TWD 44.85 | TWD 43.00 | 4.77M |
| 2026-09-21 | TWD 44.55 | +6.20% | TWD 42.05 | TWD 44.85 | TWD 41.05 | 5.08M |
| 2026-09-18 | TWD 41.95 | -0.36% | TWD 42.30 | TWD 42.50 | TWD 41.60 | 1.37M |
| 2026-09-17 | TWD 42.10 | +0.36% | TWD 42.00 | TWD 42.90 | TWD 41.95 | 1.32M |
| 2026-09-16 | TWD 41.95 | +2.07% | TWD 41.30 | TWD 42.65 | TWD 40.35 | 1.92M |
| 2026-09-15 | TWD 41.10 | -0.96% | TWD 41.60 | TWD 42.25 | TWD 41.10 | 1.97M |
| 2026-09-14 | TWD 41.50 | -1.89% | TWD 42.05 | TWD 42.40 | TWD 41.05 | 1.97M |
| 2026-09-11 | TWD 42.30 | -2.53% | TWD 42.30 | TWD 43.15 | TWD 41.00 | 2.51M |
| 2026-09-10 | TWD 43.40 | +1.40% | TWD 42.50 | TWD 43.75 | TWD 42.50 | 1.56M |
| 2026-09-09 | TWD 42.80 | 0.00% | TWD 43.10 | TWD 43.10 | TWD 42.30 | 1.67M |
| 2026-09-08 | TWD 42.80 | -3.49% | TWD 44.40 | TWD 45.00 | TWD 42.60 | 3.48M |
| 2026-09-07 | TWD 44.35 | -2.74% | TWD 46.20 | TWD 46.30 | TWD 44.30 | 3.25M |
| 2026-09-04 | TWD 45.60 | +0.55% | TWD 45.60 | TWD 46.00 | TWD 44.55 | 3.25M |
| 2026-09-03 | TWD 45.35 | -0.33% | TWD 46.25 | TWD 47.65 | TWD 45.35 | 4.60M |
| 2026-09-02 | TWD 45.50 | -0.87% | TWD 45.50 | TWD 46.30 | TWD 45.05 | 2.76M |
| 2026-09-01 | TWD 45.90 | +2.00% | TWD 45.80 | TWD 47.95 | TWD 45.20 | 5.23M |
| 2026-08-31 | TWD 45.00 | +1.12% | TWD 44.35 | TWD 45.85 | TWD 43.70 | 14.19M |
| 2026-08-28 | TWD 44.50 | -4.61% | TWD 47.05 | TWD 47.20 | TWD 44.10 | 7.20M |
| 2026-08-27 | TWD 46.65 | +3.32% | TWD 45.15 | TWD 48.60 | TWD 44.85 | 8.77M |
| 2026-08-26 | TWD 45.15 | +0.11% | TWD 44.80 | TWD 45.30 | TWD 43.80 | 5.12M |
| 2026-08-25 | TWD 45.10 | +1.92% | TWD 43.70 | TWD 45.95 | TWD 43.20 | 5.54M |
| 2026-08-24 | TWD 44.25 | +6.37% | TWD 41.45 | TWD 45.20 | TWD 41.45 | 7.73M |
| 2026-08-21 | TWD 41.60 | +2.46% | TWD 40.40 | TWD 41.90 | TWD 40.10 | 2.52M |
| 2026-08-20 | TWD 40.60 | -1.10% | TWD 40.35 | TWD 41.50 | TWD 40.20 | 2.39M |
| 2026-08-19 | TWD 41.05 | +1.86% | TWD 39.70 | TWD 41.65 | TWD 39.05 | 3.76M |
| 2026-08-18 | TWD 40.30 | -6.93% | TWD 43.00 | TWD 43.60 | TWD 40.20 | 7.00M |
| 2026-08-17 | TWD 43.30 | +0.58% | TWD 43.25 | TWD 44.75 | TWD 42.25 | 20.55M |
| 2026-08-14 | TWD 43.05 | +9.96% | TWD 42.80 | TWD 43.05 | TWD 42.15 | 16.81M |
| 2026-08-13 | TWD 39.15 | -1.63% | TWD 40.50 | TWD 40.55 | TWD 38.80 | 2.12M |
| 2026-08-12 | TWD 39.80 | +0.51% | TWD 39.80 | TWD 40.95 | TWD 39.70 | 3.10M |
| 2026-08-11 | TWD 39.60 | +4.35% | TWD 38.50 | TWD 40.00 | TWD 38.05 | 4.03M |
| 2026-08-10 | TWD 37.95 | +2.71% | TWD 36.95 | TWD 38.30 | TWD 36.90 | 1.06M |
| 2026-08-07 | TWD 36.95 | -1.20% | TWD 37.40 | TWD 38.25 | TWD 36.90 | 1.20M |
| 2026-08-06 | TWD 37.40 | +1.08% | TWD 36.80 | TWD 37.95 | TWD 36.25 | 1.43M |
| 2026-08-05 | TWD 37.00 | +6.17% | TWD 35.55 | TWD 37.20 | TWD 35.35 | 3.06M |
| 2026-08-04 | TWD 34.85 | +1.16% | TWD 33.70 | TWD 35.00 | TWD 33.50 | 960.02K |
| 2026-08-03 | TWD 34.45 | +2.53% | TWD 33.65 | TWD 34.70 | TWD 33.20 | 1.30M |
| 2026-07-31 | TWD 33.60 | +2.28% | TWD 33.50 | TWD 34.25 | TWD 33.50 | 1.66M |
| 2026-07-30 | TWD 32.85 | -2.23% | TWD 33.55 | TWD 33.60 | TWD 32.60 | 2.01M |
| 2026-07-29 | TWD 33.60 | -3.31% | TWD 35.00 | TWD 35.10 | TWD 32.85 | 3.37M |
| 2026-07-28 | TWD 34.75 | -2.66% | TWD 35.20 | TWD 35.55 | TWD 34.75 | 1.80M |
| 2026-07-27 | TWD 35.70 | 0.00% | TWD 35.85 | TWD 35.90 | TWD 35.05 | 1.31M |
| 2026-07-24 | TWD 35.70 | -1.11% | TWD 35.60 | TWD 36.00 | TWD 35.40 | 1.01M |
| 2026-07-23 | TWD 36.10 | +0.28% | TWD 36.35 | TWD 36.95 | TWD 35.90 | 1.41M |
| 2026-07-22 | TWD 36.00 | +1.84% | TWD 35.50 | TWD 36.20 | TWD 35.40 | 1.28M |
| 2026-07-21 | TWD 35.35 | +2.76% | TWD 34.60 | TWD 35.70 | TWD 34.60 | 918.51K |
| 2026-07-20 | TWD 34.40 | -3.23% | TWD 34.85 | TWD 35.20 | TWD 33.55 | 2.18M |
| 2026-07-17 | TWD 35.55 | -2.60% | TWD 37.00 | TWD 37.60 | TWD 35.55 | 3.80M |
| 2026-07-16 | TWD 36.50 | -0.14% | TWD 36.55 | TWD 37.25 | TWD 36.05 | 1.22M |
| 2026-07-15 | TWD 36.55 | +2.38% | TWD 35.75 | TWD 36.75 | TWD 35.75 | 987.41K |
| 2026-07-14 | TWD 35.70 | -4.16% | TWD 37.50 | TWD 37.50 | TWD 35.00 | 2.73M |
| 2026-07-13 | TWD 37.25 | +0.54% | TWD 37.15 | TWD 37.65 | TWD 36.85 | 1.15M |
| 2026-07-10 | TWD 37.05 | 0.00% | TWD 37.05 | TWD 37.05 | TWD 37.05 | 0 |
| 2026-07-09 | TWD 37.05 | -1.46% | TWD 38.00 | TWD 38.00 | TWD 36.95 | 1.48M |
| 2026-07-08 | TWD 37.60 | +0.53% | TWD 37.50 | TWD 38.00 | TWD 37.10 | 1.57M |
| 2026-07-07 | TWD 37.40 | -6.03% | TWD 40.00 | TWD 40.00 | TWD 37.10 | 4.26M |
| 2026-07-06 | TWD 39.80 | +0.13% | TWD 40.30 | TWD 41.70 | TWD 39.80 | 2.23M |
| 2026-07-03 | TWD 39.75 | +4.88% | TWD 38.55 | TWD 40.40 | TWD 38.10 | 2.75M |
| 2026-07-02 | TWD 37.90 | +1.74% | TWD 37.25 | TWD 38.20 | TWD 37.05 | 1.03M |
| 2026-07-01 | TWD 37.25 | -1.97% | TWD 38.30 | TWD 38.75 | TWD 37.25 | 1.28M |
| 2026-06-30 | TWD 38.00 | +0.66% | TWD 38.05 | TWD 38.25 | TWD 37.70 | 1.10M |
| 2026-06-29 | TWD 37.75 | +2.03% | TWD 37.25 | TWD 38.35 | TWD 36.50 | 1.50M |
| 2026-06-26 | TWD 37.00 | -4.52% | TWD 38.55 | TWD 38.55 | TWD 36.90 | 2.29M |
| 2026-06-25 | TWD 38.75 | -1.27% | TWD 39.90 | TWD 39.90 | TWD 38.60 | 1.26M |
| 2026-06-24 | TWD 39.25 | 0.00% | TWD 39.00 | TWD 39.70 | TWD 38.80 | 1.13M |
| 2026-06-23 | TWD 39.25 | -2.00% | TWD 40.50 | TWD 40.60 | TWD 39.20 | 1.54M |
| 2026-06-22 | TWD 40.05 | +0.75% | TWD 40.00 | TWD 40.40 | TWD 39.45 | 1.75M |
| 2026-06-18 | TWD 39.75 | -0.75% | TWD 39.95 | TWD 40.50 | TWD 39.75 | 1.68M |
| 2026-06-17 | TWD 40.05 | -0.62% | TWD 40.55 | TWD 41.00 | TWD 39.65 | 1.56M |
| 2026-06-16 | TWD 40.30 | +0.12% | TWD 40.75 | TWD 42.50 | TWD 40.25 | 2.88M |
| 2026-06-15 | TWD 40.25 | +2.29% | TWD 39.80 | TWD 40.40 | TWD 39.15 | 1.72M |
| 2026-06-12 | TWD 39.35 | +2.88% | TWD 39.10 | TWD 40.30 | TWD 38.90 | 2.70M |
| 2026-06-11 | TWD 38.25 | +2.27% | TWD 37.45 | TWD 38.25 | TWD 36.65 | 1.85M |
| 2026-06-10 | TWD 37.40 | -4.23% | TWD 39.00 | TWD 39.35 | TWD 37.30 | 2.66M |
| 2026-06-09 | TWD 39.05 | -0.38% | TWD 39.20 | TWD 39.90 | TWD 38.65 | 1.85M |
| 2026-06-08 | TWD 39.20 | -3.69% | TWD 37.60 | TWD 39.40 | TWD 37.60 | 2.30M |
| 2026-06-05 | TWD 40.70 | -3.10% | TWD 41.70 | TWD 41.80 | TWD 40.35 | 2.43M |
| 2026-06-04 | TWD 42.00 | -4.87% | TWD 44.00 | TWD 44.00 | TWD 41.65 | 3.87M |
| 2026-06-03 | TWD 44.15 | +5.75% | TWD 42.30 | TWD 44.25 | TWD 42.15 | 7.15M |
| 2026-06-02 | TWD 41.75 | -0.24% | TWD 42.30 | TWD 42.30 | TWD 40.40 | 3.91M |
| 2026-06-01 | TWD 41.85 | +6.62% | TWD 40.05 | TWD 42.20 | TWD 39.70 | 5.70M |
| 2026-05-29 | TWD 39.25 | +4.25% | TWD 38.20 | TWD 40.00 | TWD 38.20 | 5.77M |
| 2026-05-28 | TWD 37.65 | +0.13% | TWD 38.00 | TWD 39.20 | TWD 37.15 | 2.68M |
| 2026-05-27 | TWD 37.60 | -2.84% | TWD 38.90 | TWD 38.90 | TWD 37.30 | 3.17M |