Win Win Precision Technology Co., Ltd. (TPE:4949)
Taiwan · Delayed Price · Currency is TWD 73.20
+2.20 (3.10%)
Aug 26, 2026, 1:30 PM CST
TPE:4949 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 70.00 | 71.00 | 68.40 | 71.00 | 71.00 | 1.43% | 312,715 |
| Aug 24, 2026 | 70.90 | 71.00 | 69.80 | 70.00 | 70.00 | 0.29% | 238,939 |
| Aug 21, 2026 | 70.70 | 71.50 | 69.80 | 69.80 | 69.80 | -1.41% | 370,862 |
| Aug 20, 2026 | 70.30 | 71.70 | 70.20 | 70.80 | 70.80 | 1.14% | 337,657 |
| Aug 19, 2026 | 70.80 | 73.00 | 69.90 | 70.00 | 70.00 | -4.11% | 591,823 |
| Aug 18, 2026 | 74.90 | 75.10 | 72.60 | 73.00 | 73.00 | -4.20% | 1,312,150 |
| Aug 17, 2026 | 71.00 | 76.70 | 70.50 | 76.20 | 76.20 | 9.01% | 1,686,060 |
| Aug 14, 2026 | 69.00 | 70.30 | 68.30 | 69.90 | 69.90 | 1.60% | 595,515 |
| Aug 13, 2026 | 69.90 | 70.40 | 68.10 | 68.80 | 68.80 | -1.71% | 829,375 |
| Aug 12, 2026 | 72.70 | 73.70 | 69.60 | 70.00 | 70.00 | -5.91% | 1,168,830 |
| Aug 11, 2026 | 74.90 | 75.60 | 71.20 | 74.40 | 74.40 | 2.62% | 1,047,911 |
| Aug 10, 2026 | 67.00 | 72.90 | 67.00 | 72.50 | 72.50 | 8.53% | 629,905 |
| Aug 7, 2026 | 67.50 | 67.70 | 66.20 | 66.80 | 66.80 | -1.04% | 218,547 |
| Aug 6, 2026 | 66.10 | 67.80 | 64.10 | 67.50 | 67.50 | 1.81% | 307,204 |
| Aug 5, 2026 | 64.20 | 68.00 | 64.10 | 66.30 | 66.30 | 4.91% | 610,281 |
| Aug 4, 2026 | 61.90 | 63.20 | 60.70 | 63.20 | 63.20 | 3.44% | 312,563 |
| Aug 3, 2026 | 60.10 | 62.90 | 59.60 | 61.10 | 61.10 | 1.33% | 324,257 |
| Jul 31, 2026 | 60.00 | 60.50 | 58.10 | 60.30 | 60.30 | 9.64% | 481,193 |
| Jul 30, 2026 | 56.20 | 57.80 | 54.00 | 55.00 | 55.00 | -4.84% | 825,016 |
| Jul 29, 2026 | 61.90 | 61.90 | 55.80 | 57.80 | 57.80 | -6.62% | 1,161,243 |
| Jul 28, 2026 | 64.50 | 64.50 | 61.00 | 61.90 | 61.90 | -6.92% | 647,638 |
| Jul 27, 2026 | 65.70 | 67.00 | 65.10 | 66.50 | 66.50 | -1.19% | 397,256 |
| Jul 24, 2026 | 68.60 | 70.30 | 67.20 | 67.30 | 67.30 | -5.21% | 409,807 |
| Jul 23, 2026 | 68.80 | 71.90 | 68.80 | 71.00 | 71.00 | 3.35% | 713,470 |
| Jul 22, 2026 | 69.50 | 71.00 | 68.10 | 68.70 | 68.70 | 1.03% | 451,662 |
| Jul 21, 2026 | 68.30 | 69.60 | 67.10 | 68.00 | 68.00 | - | 525,914 |
| Jul 20, 2026 | 68.20 | 70.10 | 64.80 | 68.00 | 68.00 | -1.59% | 943,730 |
| Jul 17, 2026 | 75.80 | 75.80 | 69.10 | 69.10 | 69.10 | -9.91% | 1,441,792 |
| Jul 16, 2026 | 78.40 | 78.40 | 75.80 | 76.70 | 76.70 | -2.79% | 495,426 |
| Jul 15, 2026 | 79.20 | 79.60 | 78.00 | 78.90 | 78.90 | 0.25% | 644,756 |
| Jul 14, 2026 | 82.00 | 84.30 | 76.00 | 78.70 | 78.70 | -2.48% | 2,262,339 |
| Jul 13, 2026 | 80.50 | 85.80 | 79.50 | 80.70 | 80.70 | 2.15% | 2,796,852 |
| Jul 9, 2026 | 78.90 | 79.00 | 78.00 | 79.00 | 79.00 | 9.87% | 909,996 |
| Jul 8, 2026 | 73.10 | 73.40 | 70.50 | 71.90 | 71.90 | -0.69% | 941,039 |
| Jul 7, 2026 | 78.30 | 79.00 | 71.60 | 72.40 | 72.40 | -7.89% | 1,600,416 |
| Jul 6, 2026 | 80.30 | 82.30 | 77.80 | 78.60 | 78.60 | -1.01% | 580,841 |
| Jul 3, 2026 | 78.10 | 80.70 | 77.70 | 79.40 | 79.40 | 0.51% | 486,606 |
| Jul 2, 2026 | 75.40 | 79.90 | 75.30 | 79.00 | 79.00 | 3.81% | 649,955 |
| Jul 1, 2026 | 78.00 | 79.10 | 76.00 | 76.10 | 76.10 | -1.81% | 892,388 |
| Jun 30, 2026 | 79.00 | 79.10 | 75.40 | 77.50 | 77.50 | 0.52% | 1,017,934 |
| Jun 29, 2026 | 81.20 | 83.30 | 77.10 | 77.10 | 77.10 | -5.98% | 1,529,996 |
| Jun 26, 2026 | 87.40 | 87.70 | 82.00 | 82.00 | 82.00 | -6.61% | 1,136,437 |
| Jun 25, 2026 | 91.50 | 91.50 | 87.80 | 87.80 | 87.80 | -2.98% | 1,021,868 |
| Jun 24, 2026 | 88.80 | 90.50 | 86.80 | 90.50 | 90.50 | 3.08% | 1,376,320 |
| Jun 23, 2026 | 90.70 | 91.00 | 86.10 | 87.80 | 87.80 | -1.57% | 946,577 |
| Jun 22, 2026 | 89.10 | 90.80 | 89.00 | 89.20 | 89.20 | 0.79% | 761,128 |
| Jun 18, 2026 | 87.40 | 89.70 | 87.00 | 88.50 | 88.50 | 2.19% | 774,982 |
| Jun 17, 2026 | 84.40 | 87.80 | 84.10 | 86.60 | 86.60 | 1.76% | 804,535 |
| Jun 16, 2026 | 90.60 | 91.30 | 84.80 | 85.10 | 85.10 | -3.41% | 1,545,380 |
| Jun 15, 2026 | 90.80 | 91.50 | 87.70 | 88.10 | 88.10 | -1.45% | 1,211,987 |