Cheng Uei Precision Industry Co., Ltd. (TPE:2392)
Taiwan · Delayed Price · Currency is TWD 40.20
-1.10 (-2.66%)
Nov 17, 2025, 1:30 PM CST
TPE:2392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -9.92% | 2,845,366 |
| Nov 12, 2025 | 46.20 | 46.65 | 45.85 | 45.85 | 45.85 | -0.11% | 1,598,435 |
| Nov 11, 2025 | 47.05 | 47.30 | 45.85 | 45.90 | 45.90 | -2.44% | 3,090,038 |
| Nov 10, 2025 | 47.00 | 47.10 | 46.35 | 47.05 | 47.05 | 0.11% | 1,323,950 |
| Nov 7, 2025 | 47.20 | 47.90 | 46.75 | 47.00 | 47.00 | -2.59% | 1,641,377 |
| Nov 6, 2025 | 47.40 | 48.25 | 47.00 | 48.25 | 48.25 | 2.99% | 1,190,696 |
| Nov 5, 2025 | 47.45 | 47.65 | 46.65 | 46.85 | 46.85 | -2.09% | 1,903,353 |
| Nov 4, 2025 | 49.40 | 49.50 | 47.85 | 47.85 | 47.85 | -2.64% | 1,772,474 |
| Nov 3, 2025 | 49.40 | 49.65 | 48.80 | 49.15 | 49.15 | -0.51% | 1,453,883 |
| Oct 31, 2025 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | -1.79% | 1,720,148 |
| Oct 30, 2025 | 51.00 | 51.10 | 49.85 | 50.30 | 50.30 | -1.37% | 2,443,505 |
| Oct 29, 2025 | 50.70 | 51.30 | 50.60 | 51.00 | 51.00 | 1.19% | 2,273,576 |
| Oct 28, 2025 | 51.00 | 51.30 | 50.40 | 50.40 | 50.40 | -0.79% | 2,881,493 |
| Oct 27, 2025 | 50.70 | 51.30 | 50.00 | 50.80 | 50.80 | 0.99% | 3,018,181 |
| Oct 23, 2025 | 50.70 | 51.10 | 50.00 | 50.30 | 50.30 | -0.59% | 3,311,057 |
| Oct 22, 2025 | 49.85 | 51.00 | 49.65 | 50.60 | 50.60 | 2.02% | 3,612,988 |
| Oct 21, 2025 | 49.35 | 50.50 | 49.35 | 49.60 | 49.60 | 1.33% | 4,551,441 |
| Oct 20, 2025 | 48.20 | 49.30 | 48.20 | 48.95 | 48.95 | 2.30% | 3,179,565 |
| Oct 17, 2025 | 49.00 | 49.20 | 47.85 | 47.85 | 47.85 | -1.64% | 2,854,015 |
| Oct 16, 2025 | 48.00 | 48.65 | 47.95 | 48.65 | 48.65 | 2.21% | 2,111,318 |
| Oct 15, 2025 | 48.00 | 48.05 | 46.70 | 47.60 | 47.60 | 0.21% | 2,856,977 |
| Oct 14, 2025 | 48.75 | 49.00 | 47.20 | 47.50 | 47.50 | -3.16% | 5,352,404 |
| Oct 13, 2025 | 45.30 | 49.05 | 45.30 | 49.05 | 49.05 | 8.28% | 10,149,960 |
| Oct 9, 2025 | 45.70 | 45.95 | 45.30 | 45.30 | 45.30 | -0.55% | 1,330,560 |
| Oct 8, 2025 | 45.70 | 45.75 | 45.20 | 45.55 | 45.55 | -0.55% | 971,760 |
| Oct 7, 2025 | 45.60 | 46.25 | 45.45 | 45.80 | 45.80 | 0.44% | 1,124,582 |
| Oct 3, 2025 | 45.75 | 46.05 | 45.00 | 45.60 | 45.60 | -0.44% | 1,380,504 |
| Oct 2, 2025 | 46.95 | 47.10 | 45.80 | 45.80 | 45.80 | -1.51% | 1,971,684 |
| Oct 1, 2025 | 47.30 | 47.80 | 46.50 | 46.50 | 46.50 | -1.80% | 1,491,234 |
| Sep 30, 2025 | 47.05 | 47.55 | 46.95 | 47.35 | 47.35 | 1.39% | 982,138 |
| Sep 26, 2025 | 48.50 | 48.50 | 46.70 | 46.70 | 46.70 | -3.71% | 2,392,844 |
| Sep 25, 2025 | 48.75 | 49.45 | 48.40 | 48.50 | 48.50 | - | 1,296,242 |
| Sep 24, 2025 | 48.65 | 49.30 | 48.25 | 48.50 | 48.50 | -0.61% | 1,251,098 |
| Sep 23, 2025 | 49.25 | 49.30 | 48.50 | 48.80 | 48.80 | -0.51% | 1,384,843 |
| Sep 22, 2025 | 49.05 | 49.60 | 48.95 | 49.05 | 49.05 | -0.20% | 1,280,459 |
| Sep 19, 2025 | 49.55 | 49.60 | 49.00 | 49.15 | 49.15 | -0.41% | 1,613,440 |
| Sep 18, 2025 | 48.70 | 49.55 | 48.70 | 49.35 | 49.35 | 1.86% | 2,067,635 |
| Sep 17, 2025 | 48.50 | 50.30 | 48.45 | 48.45 | 48.45 | 0.31% | 5,127,653 |
| Sep 16, 2025 | 48.30 | 48.45 | 47.90 | 48.30 | 48.30 | 0.62% | 1,157,127 |
| Sep 15, 2025 | 47.85 | 48.25 | 47.65 | 48.00 | 48.00 | 0.31% | 1,311,847 |
| Sep 12, 2025 | 47.20 | 48.45 | 47.20 | 47.85 | 47.85 | 1.59% | 1,812,926 |
| Sep 11, 2025 | 48.75 | 48.75 | 47.05 | 47.10 | 47.10 | -3.19% | 3,286,963 |
| Sep 10, 2025 | 48.95 | 49.30 | 48.40 | 48.65 | 48.65 | 0.21% | 2,098,249 |
| Sep 9, 2025 | 47.90 | 49.10 | 47.90 | 48.55 | 48.55 | 1.57% | 2,674,342 |
| Sep 8, 2025 | 47.85 | 48.25 | 47.70 | 47.80 | 47.80 | -0.31% | 935,942 |
| Sep 5, 2025 | 48.05 | 48.20 | 47.35 | 47.95 | 47.95 | 0.42% | 1,139,048 |
| Sep 4, 2025 | 47.05 | 47.85 | 47.05 | 47.75 | 47.75 | 1.60% | 1,989,420 |
| Sep 3, 2025 | 46.75 | 47.10 | 46.55 | 47.00 | 47.00 | 0.97% | 911,383 |
| Sep 2, 2025 | 46.60 | 47.15 | 46.30 | 46.55 | 46.55 | 0.11% | 1,615,432 |
| Sep 1, 2025 | 47.55 | 48.05 | 46.50 | 46.50 | 46.50 | -2.72% | 2,782,450 |