Win Win Precision Technology Co., Ltd 4949
TWSE · Taiwan · Producer Manufacturing
TWD 77.70+1.80 (+2.37%)
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 77.70 | +2.37% | TWD 76.10 | TWD 77.90 | TWD 75.90 | 488.47K |
| 2026-10-01 | TWD 75.90 | -0.52% | TWD 76.10 | TWD 77.00 | TWD 75.50 | 262.00K |
| 2026-09-30 | TWD 76.30 | +0.39% | TWD 76.70 | TWD 77.50 | TWD 76.20 | 377.00K |
| 2026-09-29 | TWD 76.00 | +1.88% | TWD 74.70 | TWD 76.90 | TWD 74.60 | 496.10K |
| 2026-09-24 | TWD 74.60 | +1.36% | TWD 74.10 | TWD 74.90 | TWD 73.60 | 236.50K |
| 2026-09-23 | TWD 73.60 | -2.65% | TWD 75.10 | TWD 75.60 | TWD 73.50 | 339.08K |
| 2026-09-22 | TWD 75.60 | -1.82% | TWD 78.80 | TWD 79.00 | TWD 75.50 | 818.10K |
| 2026-09-21 | TWD 77.00 | +3.22% | TWD 75.90 | TWD 80.00 | TWD 75.50 | 1.38M |
| 2026-09-18 | TWD 74.60 | +1.36% | TWD 75.10 | TWD 75.10 | TWD 74.20 | 263.25K |
| 2026-09-17 | TWD 73.60 | +2.22% | TWD 73.30 | TWD 76.70 | TWD 72.70 | 623.00K |
| 2026-09-16 | TWD 72.00 | +0.70% | TWD 71.00 | TWD 72.80 | TWD 71.00 | 214.02K |
| 2026-09-15 | TWD 71.50 | -1.52% | TWD 72.50 | TWD 72.90 | TWD 71.00 | 365.83K |
| 2026-09-14 | TWD 72.60 | -5.10% | TWD 76.50 | TWD 76.50 | TWD 72.10 | 728.01K |
| 2026-09-11 | TWD 76.50 | -0.26% | TWD 73.60 | TWD 77.50 | TWD 73.60 | 1.07M |
| 2026-09-10 | TWD 76.70 | -0.26% | TWD 76.90 | TWD 77.30 | TWD 75.30 | 294.04K |
| 2026-09-09 | TWD 76.90 | +0.52% | TWD 76.20 | TWD 78.90 | TWD 76.20 | 348.12K |
| 2026-09-08 | TWD 76.50 | -0.91% | TWD 77.00 | TWD 77.80 | TWD 76.40 | 325.12K |
| 2026-09-07 | TWD 77.20 | -0.77% | TWD 78.50 | TWD 78.50 | TWD 77.10 | 379.04K |
| 2026-09-04 | TWD 77.80 | +0.39% | TWD 78.00 | TWD 78.90 | TWD 76.40 | 658.00K |
| 2026-09-03 | TWD 77.50 | -5.83% | TWD 81.50 | TWD 82.00 | TWD 76.80 | 1.59M |
| 2026-09-02 | TWD 82.30 | +0.73% | TWD 83.80 | TWD 85.00 | TWD 82.20 | 3.44M |
| 2026-09-01 | TWD 81.70 | +6.52% | TWD 76.70 | TWD 82.60 | TWD 75.70 | 1.94M |
| 2026-08-31 | TWD 76.70 | +3.09% | TWD 73.00 | TWD 77.70 | TWD 73.00 | 1.29M |
| 2026-08-28 | TWD 74.40 | -2.36% | TWD 78.20 | TWD 78.20 | TWD 74.40 | 746.06K |
| 2026-08-27 | TWD 76.20 | +4.10% | TWD 74.40 | TWD 77.30 | TWD 73.20 | 1.30M |
| 2026-08-26 | TWD 73.20 | +3.10% | TWD 71.50 | TWD 74.10 | TWD 70.90 | 450.00K |
| 2026-08-25 | TWD 71.00 | +1.43% | TWD 70.00 | TWD 71.00 | TWD 68.40 | 310.41K |
| 2026-08-24 | TWD 70.00 | +0.29% | TWD 70.90 | TWD 71.00 | TWD 69.80 | 237.00K |
| 2026-08-21 | TWD 69.80 | -1.41% | TWD 70.70 | TWD 71.50 | TWD 69.80 | 365.55K |
| 2026-08-20 | TWD 70.80 | +1.14% | TWD 70.30 | TWD 71.70 | TWD 70.20 | 333.27K |
| 2026-08-19 | TWD 70.00 | -4.11% | TWD 70.80 | TWD 73.00 | TWD 69.90 | 583.55K |
| 2026-08-18 | TWD 73.00 | -4.20% | TWD 74.90 | TWD 75.10 | TWD 72.60 | 1.30M |
| 2026-08-17 | TWD 76.20 | +9.01% | TWD 71.00 | TWD 76.70 | TWD 70.50 | 1.66M |
| 2026-08-14 | TWD 69.90 | +1.60% | TWD 69.00 | TWD 70.30 | TWD 68.30 | 589.99K |
| 2026-08-13 | TWD 68.80 | -1.71% | TWD 69.90 | TWD 70.40 | TWD 68.10 | 822.15K |
| 2026-08-12 | TWD 70.00 | -5.91% | TWD 72.70 | TWD 73.70 | TWD 69.60 | 1.16M |
| 2026-08-11 | TWD 74.40 | +2.62% | TWD 74.90 | TWD 75.60 | TWD 71.20 | 1.04M |
| 2026-08-10 | TWD 72.50 | +8.53% | TWD 67.00 | TWD 72.90 | TWD 67.00 | 620.17K |
| 2026-08-07 | TWD 66.80 | -1.04% | TWD 67.50 | TWD 67.70 | TWD 66.20 | 214.03K |
| 2026-08-06 | TWD 67.50 | +1.81% | TWD 66.10 | TWD 67.80 | TWD 64.10 | 305.01K |
| 2026-08-05 | TWD 66.30 | +4.91% | TWD 64.20 | TWD 68.00 | TWD 64.10 | 604.01K |
| 2026-08-04 | TWD 63.20 | +3.44% | TWD 61.90 | TWD 63.20 | TWD 60.70 | 309.50K |
| 2026-08-03 | TWD 61.10 | +1.33% | TWD 60.10 | TWD 62.90 | TWD 59.60 | 321.02K |
| 2026-07-31 | TWD 60.30 | +9.64% | TWD 60.00 | TWD 60.50 | TWD 58.10 | 476.11K |
| 2026-07-30 | TWD 55.00 | -4.84% | TWD 56.20 | TWD 57.80 | TWD 54.00 | 820.00K |
| 2026-07-29 | TWD 57.80 | -6.62% | TWD 61.90 | TWD 61.90 | TWD 55.80 | 1.15M |
| 2026-07-28 | TWD 61.90 | -6.92% | TWD 64.50 | TWD 64.50 | TWD 61.00 | 643.21K |
| 2026-07-27 | TWD 66.50 | -1.19% | TWD 65.70 | TWD 67.00 | TWD 65.10 | 394.00K |
| 2026-07-24 | TWD 67.30 | -5.21% | TWD 68.60 | TWD 70.30 | TWD 67.20 | 406.00K |
| 2026-07-23 | TWD 71.00 | +3.35% | TWD 68.80 | TWD 71.90 | TWD 68.80 | 705.09K |
| 2026-07-22 | TWD 68.70 | +1.03% | TWD 69.50 | TWD 71.00 | TWD 68.10 | 446.01K |
| 2026-07-21 | TWD 68.00 | 0.00% | TWD 68.30 | TWD 69.60 | TWD 67.10 | 516.00K |
| 2026-07-20 | TWD 68.00 | -1.59% | TWD 68.20 | TWD 70.10 | TWD 64.80 | 932.00K |
| 2026-07-17 | TWD 69.10 | -9.91% | TWD 75.80 | TWD 75.80 | TWD 69.10 | 1.43M |
| 2026-07-16 | TWD 76.70 | -2.79% | TWD 78.40 | TWD 78.40 | TWD 75.80 | 486.00K |
| 2026-07-15 | TWD 78.90 | +0.25% | TWD 79.20 | TWD 79.60 | TWD 78.00 | 639.00K |
| 2026-07-14 | TWD 78.70 | -2.48% | TWD 82.00 | TWD 84.30 | TWD 76.00 | 2.25M |
| 2026-07-13 | TWD 80.70 | +2.15% | TWD 80.50 | TWD 85.80 | TWD 79.50 | 2.78M |
| 2026-07-10 | TWD 79.00 | 0.00% | TWD 79.00 | TWD 79.00 | TWD 79.00 | 0 |
| 2026-07-09 | TWD 79.00 | +9.87% | TWD 78.90 | TWD 79.00 | TWD 78.00 | 898.22K |
| 2026-07-08 | TWD 71.90 | -0.69% | TWD 73.10 | TWD 73.40 | TWD 70.50 | 923.69K |
| 2026-07-07 | TWD 72.40 | -7.89% | TWD 78.30 | TWD 79.00 | TWD 71.60 | 1.56M |
| 2026-07-06 | TWD 78.60 | -1.01% | TWD 80.30 | TWD 82.30 | TWD 77.80 | 565.00K |
| 2026-07-03 | TWD 79.40 | +0.51% | TWD 78.10 | TWD 80.70 | TWD 77.70 | 473.01K |
| 2026-07-02 | TWD 79.00 | +3.81% | TWD 75.40 | TWD 79.90 | TWD 75.30 | 634.41K |
| 2026-07-01 | TWD 76.10 | -1.81% | TWD 78.00 | TWD 79.10 | TWD 76.00 | 866.50K |
| 2026-06-30 | TWD 77.50 | +0.52% | TWD 79.00 | TWD 79.10 | TWD 75.40 | 991.12K |
| 2026-06-29 | TWD 77.10 | -5.98% | TWD 81.20 | TWD 83.30 | TWD 77.10 | 1.50M |
| 2026-06-26 | TWD 82.00 | -6.61% | TWD 87.40 | TWD 87.70 | TWD 82.00 | 1.11M |
| 2026-06-25 | TWD 87.80 | -2.98% | TWD 91.50 | TWD 91.50 | TWD 87.80 | 1.01M |
| 2026-06-24 | TWD 90.50 | +3.08% | TWD 88.80 | TWD 90.50 | TWD 86.80 | 1.35M |
| 2026-06-23 | TWD 87.80 | -1.57% | TWD 90.70 | TWD 91.00 | TWD 86.10 | 923.12K |
| 2026-06-22 | TWD 89.20 | +0.79% | TWD 89.10 | TWD 90.80 | TWD 89.00 | 741.17K |
| 2026-06-18 | TWD 88.50 | +2.19% | TWD 87.40 | TWD 89.70 | TWD 87.00 | 761.87K |
| 2026-06-17 | TWD 86.60 | +1.76% | TWD 84.40 | TWD 87.80 | TWD 84.10 | 789.14K |
| 2026-06-16 | TWD 85.10 | -3.41% | TWD 90.60 | TWD 91.30 | TWD 84.80 | 1.51M |
| 2026-06-15 | TWD 88.10 | -1.45% | TWD 90.80 | TWD 91.50 | TWD 87.70 | 1.18M |
| 2026-06-12 | TWD 89.40 | -0.67% | TWD 93.50 | TWD 93.70 | TWD 88.00 | 1.15M |
| 2026-06-11 | TWD 90.00 | -2.17% | TWD 90.50 | TWD 93.90 | TWD 88.90 | 1.26M |
| 2026-06-10 | TWD 92.00 | -2.54% | TWD 92.60 | TWD 98.60 | TWD 92.00 | 1.69M |
| 2026-06-09 | TWD 94.40 | +2.83% | TWD 92.00 | TWD 95.00 | TWD 90.70 | 1.14M |
| 2026-06-08 | TWD 91.80 | -2.24% | TWD 84.60 | TWD 92.60 | TWD 84.60 | 1.57M |
| 2026-06-05 | TWD 93.90 | -4.57% | TWD 97.50 | TWD 98.30 | TWD 93.00 | 1.29M |
| 2026-06-04 | TWD 98.40 | -2.57% | TWD 99.00 | TWD 101.50 | TWD 98.00 | 1.20M |
| 2026-06-03 | TWD 101.00 | -3.35% | TWD 105.00 | TWD 105.00 | TWD 100.50 | 2.52M |
| 2026-06-02 | TWD 104.50 | +0.97% | TWD 101.00 | TWD 104.50 | TWD 96.10 | 3.68M |
| 2026-06-01 | TWD 103.50 | +9.41% | TWD 97.50 | TWD 104.00 | TWD 95.70 | 4.27M |
| 2026-05-29 | TWD 94.60 | -0.94% | TWD 98.70 | TWD 98.70 | TWD 94.10 | 1.90M |
| 2026-05-28 | TWD 95.50 | -6.37% | TWD 100.00 | TWD 102.00 | TWD 94.00 | 3.27M |
| 2026-05-27 | TWD 102.00 | -2.86% | TWD 108.00 | TWD 108.50 | TWD 98.50 | 3.83M |