Cheng Uei Precision Industry Co., Ltd. (TPE:2392)
Taiwan · Delayed Price · Currency is TWD 47.80
-0.60 (-1.24%)
Aug 29, 2025, 1:30 PM CST
TPE:2392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 48.60 | 48.95 | 47.75 | 47.80 | 47.80 | -1.24% | 2,617,292 |
| Aug 28, 2025 | 48.40 | 48.90 | 48.15 | 48.40 | 48.40 | 0.10% | 1,969,634 |
| Aug 27, 2025 | 48.70 | 48.75 | 48.35 | 48.35 | 48.35 | -0.41% | 2,238,259 |
| Aug 26, 2025 | 48.30 | 48.80 | 48.10 | 48.55 | 48.55 | 0.41% | 1,863,373 |
| Aug 25, 2025 | 49.10 | 49.25 | 48.25 | 48.35 | 48.35 | 0.42% | 2,959,680 |
| Aug 22, 2025 | 48.30 | 48.80 | 48.05 | 48.15 | 48.15 | - | 1,760,695 |
| Aug 21, 2025 | 47.70 | 48.75 | 47.70 | 48.15 | 48.15 | 1.37% | 2,505,026 |
| Aug 20, 2025 | 48.75 | 49.20 | 47.50 | 47.50 | 47.50 | -3.46% | 5,038,833 |
| Aug 19, 2025 | 50.60 | 50.90 | 49.10 | 49.20 | 49.20 | -2.57% | 7,254,179 |
| Aug 18, 2025 | 51.20 | 52.00 | 50.30 | 50.50 | 50.50 | -1.94% | 5,277,903 |
| Aug 15, 2025 | 51.30 | 52.00 | 50.80 | 51.50 | 51.50 | 0.19% | 5,420,880 |
| Aug 14, 2025 | 52.10 | 53.50 | 50.80 | 51.40 | 51.40 | -8.54% | 17,265,619 |
| Aug 13, 2025 | 57.80 | 58.10 | 55.90 | 56.20 | 56.20 | -1.40% | 4,301,345 |
| Aug 12, 2025 | 58.50 | 58.60 | 57.00 | 57.00 | 57.00 | -1.72% | 3,125,657 |
| Aug 11, 2025 | 57.00 | 58.30 | 55.40 | 58.00 | 58.00 | -1.69% | 6,173,148 |
| Aug 8, 2025 | 59.80 | 60.50 | 58.50 | 59.00 | 59.00 | 0.85% | 13,515,449 |
| Aug 7, 2025 | 59.00 | 59.40 | 58.30 | 58.50 | 58.50 | 0.17% | 3,211,402 |
| Aug 6, 2025 | 58.70 | 59.30 | 57.90 | 58.40 | 58.40 | -0.51% | 2,905,939 |
| Aug 5, 2025 | 58.40 | 59.20 | 57.90 | 58.70 | 58.70 | 1.38% | 5,045,014 |
| Aug 4, 2025 | 56.80 | 58.40 | 56.70 | 57.90 | 57.90 | 1.05% | 2,924,887 |
| Aug 1, 2025 | 56.20 | 58.00 | 55.50 | 57.30 | 57.30 | 0.35% | 2,862,239 |
| Jul 31, 2025 | 57.60 | 57.70 | 56.80 | 57.10 | 57.10 | -0.52% | 1,940,202 |
| Jul 30, 2025 | 57.00 | 57.50 | 56.40 | 57.40 | 57.40 | 1.06% | 2,260,523 |
| Jul 29, 2025 | 57.40 | 58.30 | 56.30 | 56.80 | 56.80 | -1.22% | 4,210,663 |
| Jul 28, 2025 | 57.30 | 58.30 | 57.10 | 57.50 | 57.50 | 1.23% | 4,046,080 |
| Jul 25, 2025 | 57.10 | 57.40 | 56.70 | 56.80 | 56.80 | -1.22% | 3,367,516 |
| Jul 24, 2025 | 58.50 | 58.70 | 56.80 | 57.50 | 57.50 | - | 6,681,573 |
| Jul 23, 2025 | 56.70 | 58.50 | 56.70 | 57.50 | 57.50 | 3.42% | 14,508,731 |
| Jul 22, 2025 | 59.00 | 59.10 | 55.00 | 55.60 | 55.60 | -5.12% | 12,039,307 |
| Jul 21, 2025 | 61.00 | 61.90 | 58.60 | 58.60 | 58.60 | -3.93% | 22,674,762 |
| Jul 18, 2025 | 59.90 | 61.00 | 58.00 | 61.00 | 61.00 | 5.17% | 15,126,831 |
| Jul 17, 2025 | 56.60 | 59.00 | 55.10 | 58.00 | 55.50 | 4.88% | 17,682,546 |
| Jul 16, 2025 | 54.10 | 55.70 | 54.10 | 55.30 | 52.92 | 2.22% | 4,789,490 |
| Jul 15, 2025 | 53.90 | 54.20 | 53.50 | 54.10 | 51.77 | 1.50% | 3,266,200 |
| Jul 14, 2025 | 53.70 | 54.00 | 53.20 | 53.30 | 51.00 | -1.66% | 1,584,826 |
| Jul 11, 2025 | 54.30 | 55.20 | 53.50 | 54.20 | 51.86 | 3.44% | 8,209,475 |
| Jul 10, 2025 | 52.40 | 53.10 | 52.20 | 52.40 | 50.14 | 0.96% | 1,186,195 |
| Jul 9, 2025 | 51.50 | 52.00 | 51.20 | 51.90 | 49.66 | 1.76% | 927,292 |
| Jul 8, 2025 | 51.50 | 51.50 | 50.70 | 51.00 | 48.80 | -0.58% | 1,087,456 |
| Jul 7, 2025 | 52.20 | 52.20 | 51.10 | 51.30 | 49.09 | -1.72% | 1,280,733 |
| Jul 4, 2025 | 53.90 | 54.00 | 52.10 | 52.20 | 49.95 | -2.06% | 1,875,475 |
| Jul 3, 2025 | 53.00 | 53.90 | 53.00 | 53.30 | 51.00 | 1.72% | 2,548,951 |
| Jul 2, 2025 | 52.30 | 52.60 | 51.90 | 52.40 | 50.14 | 0.58% | 1,150,623 |
| Jul 1, 2025 | 52.20 | 52.60 | 51.90 | 52.10 | 49.85 | 0.58% | 1,011,704 |
| Jun 30, 2025 | 52.80 | 53.00 | 51.80 | 51.80 | 49.57 | -2.08% | 1,279,176 |
| Jun 27, 2025 | 53.60 | 53.70 | 52.40 | 52.90 | 50.62 | -0.19% | 1,390,418 |
| Jun 26, 2025 | 53.30 | 53.70 | 52.80 | 53.00 | 50.72 | - | 1,622,291 |
| Jun 25, 2025 | 54.40 | 54.60 | 53.00 | 53.00 | 50.72 | -1.49% | 2,191,515 |
| Jun 24, 2025 | 52.70 | 54.60 | 52.60 | 53.80 | 51.48 | 3.26% | 4,796,491 |
| Jun 23, 2025 | 50.50 | 52.10 | 50.20 | 52.10 | 49.85 | 0.39% | 1,660,664 |