Cheng Uei Precision Industry Co., Ltd. (TPE:2392)
Taiwan · Delayed Price · Currency is TWD 47.35
+0.65 (1.39%)
Sep 30, 2025, 1:30 PM CST
TPE:2392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 47.05 | 47.50 | 46.95 | 47.50 | 47.50 | 1.71% | 653,277 |
| 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 |
| 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 |