Chien Wei Precise Technology Co., Ltd. 8092
TPEX · Taiwan · Electronic Technology
TWD 12.30-0.25 (-1.99%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 12.55 | -0.40% | TWD 12.60 | TWD 12.60 | TWD 12.50 | 28.00K |
| 2026-09-30 | TWD 12.60 | +0.40% | TWD 12.85 | TWD 12.85 | TWD 12.50 | 28.37K |
| 2026-09-29 | TWD 12.55 | -2.71% | TWD 12.75 | TWD 12.85 | TWD 12.50 | 67.00K |
| 2026-09-24 | TWD 12.90 | -0.39% | TWD 13.40 | TWD 13.40 | TWD 12.85 | 34.00K |
| 2026-09-23 | TWD 12.95 | +1.17% | TWD 12.90 | TWD 13.05 | TWD 12.65 | 156.00K |
| 2026-09-22 | TWD 12.80 | +0.79% | TWD 12.70 | TWD 13.65 | TWD 12.70 | 276.00K |
| 2026-09-21 | TWD 12.70 | -0.39% | TWD 12.85 | TWD 12.90 | TWD 12.70 | 28.00K |
| 2026-09-18 | TWD 12.75 | +0.79% | TWD 12.65 | TWD 12.75 | TWD 12.60 | 24.00K |
| 2026-09-17 | TWD 12.65 | -0.78% | TWD 12.70 | TWD 12.75 | TWD 12.60 | 25.00K |
| 2026-09-16 | TWD 12.75 | +0.39% | TWD 13.00 | TWD 13.00 | TWD 12.65 | 17.00K |
| 2026-09-15 | TWD 12.70 | 0.00% | TWD 13.20 | TWD 13.20 | TWD 12.70 | 16.00K |
| 2026-09-14 | TWD 12.70 | -0.78% | TWD 13.00 | TWD 13.00 | TWD 12.50 | 16.06K |
| 2026-09-11 | TWD 12.80 | 0.00% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 1.00K |
| 2026-09-10 | TWD 12.80 | +0.39% | TWD 12.95 | TWD 12.95 | TWD 12.80 | 7.00K |
| 2026-09-09 | TWD 12.75 | -1.16% | TWD 13.05 | TWD 13.05 | TWD 12.70 | 14.07K |
| 2026-09-08 | TWD 12.90 | +0.39% | TWD 13.00 | TWD 13.00 | TWD 12.65 | 17.00K |
| 2026-09-07 | TWD 12.85 | -0.77% | TWD 13.10 | TWD 13.10 | TWD 12.85 | 27.00K |
| 2026-09-04 | TWD 12.95 | 0.00% | TWD 12.70 | TWD 12.95 | TWD 12.70 | 19.00K |
| 2026-09-03 | TWD 12.95 | -1.15% | TWD 12.90 | TWD 13.20 | TWD 12.85 | 49.00K |
| 2026-09-02 | TWD 13.10 | +0.38% | TWD 13.10 | TWD 13.10 | TWD 12.90 | 15.00K |
| 2026-09-01 | TWD 13.05 | +0.38% | TWD 13.00 | TWD 13.15 | TWD 12.80 | 22.01K |
| 2026-08-31 | TWD 13.00 | -1.14% | TWD 13.30 | TWD 13.45 | TWD 12.90 | 36.00K |
| 2026-08-28 | TWD 13.15 | -3.31% | TWD 13.50 | TWD 13.70 | TWD 13.15 | 45.00K |
| 2026-08-27 | TWD 13.60 | -1.45% | TWD 13.80 | TWD 13.90 | TWD 13.50 | 35.00K |
| 2026-08-26 | TWD 13.80 | +1.85% | TWD 13.90 | TWD 14.00 | TWD 13.60 | 154.00K |
| 2026-08-25 | TWD 13.55 | +5.45% | TWD 14.10 | TWD 14.10 | TWD 13.20 | 182.02K |
| 2026-08-24 | TWD 12.85 | +1.18% | TWD 12.95 | TWD 12.95 | TWD 12.65 | 4.00K |
| 2026-08-21 | TWD 12.70 | +0.40% | TWD 12.80 | TWD 12.80 | TWD 12.55 | 9.00K |
| 2026-08-20 | TWD 12.65 | +2.43% | TWD 12.55 | TWD 12.65 | TWD 12.40 | 34.03K |
| 2026-08-19 | TWD 12.35 | 0.00% | TWD 12.40 | TWD 12.45 | TWD 12.30 | 16.10K |
| 2026-08-18 | TWD 12.35 | -1.98% | TWD 12.65 | TWD 12.65 | TWD 12.30 | 18.00K |
| 2026-08-17 | TWD 12.60 | +0.80% | TWD 12.65 | TWD 12.65 | TWD 12.50 | 20.00K |
| 2026-08-14 | TWD 12.50 | -2.72% | TWD 12.90 | TWD 12.90 | TWD 12.50 | 49.00K |
| 2026-08-13 | TWD 12.85 | +0.39% | TWD 12.80 | TWD 12.85 | TWD 12.70 | 48.00K |
| 2026-08-12 | TWD 12.80 | -1.92% | TWD 13.20 | TWD 13.20 | TWD 12.80 | 76.00K |
| 2026-08-11 | TWD 13.05 | 0.00% | TWD 13.00 | TWD 13.15 | TWD 13.00 | 99.00K |
| 2026-08-10 | TWD 13.05 | -0.76% | TWD 13.30 | TWD 13.30 | TWD 12.80 | 113.00K |
| 2026-08-07 | TWD 13.15 | -1.87% | TWD 13.55 | TWD 13.55 | TWD 12.65 | 77.00K |
| 2026-08-06 | TWD 13.40 | -0.37% | TWD 13.60 | TWD 13.60 | TWD 13.20 | 18.00K |
| 2026-08-05 | TWD 13.45 | 0.00% | TWD 13.60 | TWD 13.65 | TWD 13.35 | 20.03K |
| 2026-08-04 | TWD 13.45 | +0.75% | TWD 13.30 | TWD 13.45 | TWD 13.20 | 27.00K |
| 2026-08-03 | TWD 13.35 | -4.64% | TWD 13.60 | TWD 13.75 | TWD 12.95 | 152.07K |
| 2026-07-31 | TWD 14.00 | +8.53% | TWD 12.95 | TWD 14.10 | TWD 12.90 | 88.00K |
| 2026-07-30 | TWD 12.90 | -0.77% | TWD 13.10 | TWD 13.10 | TWD 12.00 | 65.00K |
| 2026-07-29 | TWD 13.00 | +0.78% | TWD 13.20 | TWD 13.20 | TWD 12.75 | 32.00K |
| 2026-07-28 | TWD 12.90 | -5.15% | TWD 13.70 | TWD 13.70 | TWD 12.80 | 63.04K |
| 2026-07-27 | TWD 13.60 | -1.45% | TWD 13.80 | TWD 13.80 | TWD 13.50 | 12.00K |
| 2026-07-24 | TWD 13.80 | 0.00% | TWD 13.50 | TWD 13.80 | TWD 13.50 | 21.00K |
| 2026-07-23 | TWD 13.80 | 0.00% | TWD 13.85 | TWD 13.85 | TWD 13.50 | 14.00K |
| 2026-07-22 | TWD 13.80 | -0.72% | TWD 13.95 | TWD 13.95 | TWD 13.60 | 36.00K |
| 2026-07-21 | TWD 13.90 | +2.21% | TWD 13.50 | TWD 13.95 | TWD 13.50 | 43.14K |
| 2026-07-20 | TWD 13.60 | -0.73% | TWD 13.30 | TWD 13.60 | TWD 13.15 | 42.00K |
| 2026-07-17 | TWD 13.70 | -1.79% | TWD 13.95 | TWD 13.95 | TWD 13.15 | 99.00K |
| 2026-07-16 | TWD 13.95 | +1.82% | TWD 13.65 | TWD 13.95 | TWD 13.50 | 66.00K |
| 2026-07-15 | TWD 13.70 | +0.37% | TWD 13.75 | TWD 13.75 | TWD 13.45 | 34.20K |
| 2026-07-14 | TWD 13.65 | -0.36% | TWD 14.05 | TWD 14.05 | TWD 13.20 | 53.00K |
| 2026-07-13 | TWD 13.70 | -1.08% | TWD 14.10 | TWD 14.10 | TWD 13.70 | 34.16K |
| 2026-07-10 | TWD 13.85 | 0.00% | TWD 13.85 | TWD 13.85 | TWD 13.85 | 0 |
| 2026-07-09 | TWD 13.85 | -1.07% | TWD 14.20 | TWD 14.20 | TWD 13.70 | 34.01K |
| 2026-07-08 | TWD 14.00 | -1.41% | TWD 14.10 | TWD 14.30 | TWD 13.80 | 59.00K |
| 2026-07-07 | TWD 14.20 | -2.74% | TWD 14.45 | TWD 14.45 | TWD 14.10 | 42.00K |
| 2026-07-06 | TWD 14.60 | -0.68% | TWD 15.20 | TWD 15.25 | TWD 14.25 | 202.26K |
| 2026-07-03 | TWD 14.70 | +9.70% | TWD 13.40 | TWD 14.70 | TWD 13.40 | 206.70K |
| 2026-07-02 | TWD 13.40 | +0.75% | TWD 13.35 | TWD 13.65 | TWD 13.10 | 71.00K |
| 2026-07-01 | TWD 13.30 | -0.75% | TWD 13.40 | TWD 13.60 | TWD 13.30 | 48.00K |
| 2026-06-30 | TWD 13.40 | -1.11% | TWD 13.55 | TWD 13.90 | TWD 13.30 | 95.00K |
| 2026-06-29 | TWD 13.55 | -2.17% | TWD 13.85 | TWD 13.85 | TWD 13.55 | 92.00K |
| 2026-06-26 | TWD 13.85 | -2.81% | TWD 14.50 | TWD 14.50 | TWD 13.70 | 93.00K |
| 2026-06-25 | TWD 14.25 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 14.05 | 53.00K |
| 2026-06-24 | TWD 14.25 | +1.06% | TWD 13.90 | TWD 14.30 | TWD 13.90 | 63.00K |
| 2026-06-23 | TWD 14.10 | -2.08% | TWD 14.40 | TWD 14.60 | TWD 14.10 | 69.00K |
| 2026-06-22 | TWD 14.40 | -2.04% | TWD 14.50 | TWD 14.60 | TWD 14.40 | 74.00K |
| 2026-06-18 | TWD 14.70 | +0.68% | TWD 14.90 | TWD 14.90 | TWD 14.60 | 24.00K |
| 2026-06-17 | TWD 14.60 | -0.68% | TWD 14.40 | TWD 14.70 | TWD 14.40 | 33.00K |
| 2026-06-16 | TWD 14.70 | -0.34% | TWD 15.05 | TWD 15.05 | TWD 14.50 | 75.00K |
| 2026-06-15 | TWD 14.75 | +0.34% | TWD 14.70 | TWD 14.85 | TWD 14.55 | 36.00K |
| 2026-06-12 | TWD 14.70 | 0.00% | TWD 14.80 | TWD 15.05 | TWD 14.70 | 50.00K |
| 2026-06-11 | TWD 14.70 | -0.68% | TWD 14.85 | TWD 14.90 | TWD 14.40 | 72.00K |
| 2026-06-10 | TWD 14.80 | -4.82% | TWD 15.65 | TWD 15.65 | TWD 14.65 | 144.00K |
| 2026-06-09 | TWD 15.55 | +0.65% | TWD 15.45 | TWD 15.85 | TWD 15.35 | 79.00K |
| 2026-06-08 | TWD 15.45 | -5.21% | TWD 15.70 | TWD 15.70 | TWD 15.00 | 164.00K |
| 2026-06-05 | TWD 16.30 | -4.12% | TWD 16.90 | TWD 16.90 | TWD 16.00 | 155.00K |
| 2026-06-04 | TWD 17.00 | 0.00% | TWD 17.00 | TWD 17.00 | TWD 16.70 | 47.00K |
| 2026-06-03 | TWD 17.00 | +0.59% | TWD 17.30 | TWD 17.35 | TWD 16.65 | 206.00K |
| 2026-06-02 | TWD 16.90 | -1.17% | TWD 17.45 | TWD 17.45 | TWD 16.65 | 135.00K |
| 2026-06-01 | TWD 17.10 | -3.93% | TWD 17.80 | TWD 18.00 | TWD 17.10 | 175.00K |
| 2026-05-29 | TWD 17.80 | +1.14% | TWD 17.75 | TWD 17.85 | TWD 17.25 | 150.00K |
| 2026-05-28 | TWD 17.60 | +0.57% | TWD 17.85 | TWD 18.55 | TWD 17.35 | 169.00K |
| 2026-05-27 | TWD 17.50 | -2.23% | TWD 18.20 | TWD 18.20 | TWD 17.25 | 138.00K |
| 2026-05-26 | TWD 17.90 | -0.83% | TWD 18.05 | TWD 18.65 | TWD 17.90 | 174.20K |