Win Win Precision Technology Co., Ltd. (TPE:4949)
Taiwan · Delayed Price · Currency is TWD 81.10
+2.40 (3.05%)
Oct 28, 2026, 1:30 PM CST
TPE:4949 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 80.50 | 82.00 | 80.20 | 81.10 | 81.10 | 3.05% | 550,643 |
| Oct 27, 2026 | 80.90 | 82.70 | 77.60 | 78.70 | 78.70 | -2.84% | 989,297 |
| Oct 22, 2026 | 87.20 | 87.50 | 80.90 | 81.00 | 81.00 | -5.59% | 2,391,632 |
| Oct 21, 2026 | 80.70 | 87.00 | 80.70 | 85.80 | 85.80 | 8.47% | 4,628,224 |
| Oct 20, 2026 | 80.20 | 80.70 | 78.80 | 79.10 | 79.10 | -1.37% | 516,239 |
| Oct 19, 2026 | 76.60 | 83.30 | 76.20 | 80.20 | 80.20 | 1.13% | 809,573 |
| Oct 16, 2026 | 79.10 | 80.70 | 78.60 | 79.30 | 79.30 | 1.28% | 365,705 |
| Oct 15, 2026 | 80.00 | 80.80 | 77.60 | 78.30 | 78.30 | -4.16% | 711,516 |
| Oct 14, 2026 | 81.90 | 83.40 | 81.70 | 81.70 | 81.70 | - | 535,246 |
| Oct 13, 2026 | 83.90 | 84.30 | 80.10 | 81.70 | 81.70 | -4.22% | 816,377 |
| Oct 12, 2026 | 85.80 | 87.40 | 84.10 | 85.30 | 85.30 | - | 2,091,181 |
| Oct 8, 2026 | 84.00 | 86.50 | 83.10 | 85.30 | 85.30 | 1.67% | 2,358,162 |
| Oct 7, 2026 | 82.30 | 86.50 | 81.90 | 83.90 | 83.90 | 1.94% | 2,167,866 |
| Oct 6, 2026 | 84.00 | 87.90 | 80.70 | 82.30 | 82.30 | -0.24% | 2,966,315 |
| Oct 5, 2026 | 78.50 | 84.50 | 78.00 | 82.50 | 82.50 | 6.18% | 2,937,766 |
| Oct 2, 2026 | 76.10 | 77.90 | 75.90 | 77.70 | 77.70 | 2.37% | 488,501 |
| Oct 1, 2026 | 76.10 | 77.00 | 75.50 | 75.90 | 75.90 | -0.52% | 269,362 |
| Sep 30, 2026 | 76.70 | 77.50 | 76.20 | 76.30 | 76.30 | 0.39% | 382,077 |
| Sep 29, 2026 | 74.70 | 76.90 | 74.60 | 76.00 | 76.00 | 1.88% | 499,018 |
| Sep 24, 2026 | 74.10 | 74.90 | 73.60 | 74.60 | 74.60 | 1.36% | 238,177 |
| Sep 23, 2026 | 75.10 | 75.60 | 73.50 | 73.60 | 73.60 | -2.65% | 344,448 |
| Sep 22, 2026 | 78.80 | 79.00 | 75.50 | 75.60 | 75.60 | -1.82% | 829,985 |
| Sep 21, 2026 | 75.90 | 80.00 | 75.50 | 77.00 | 77.00 | 3.22% | 1,400,509 |
| Sep 18, 2026 | 75.10 | 75.10 | 74.20 | 74.60 | 74.60 | 1.36% | 267,424 |
| Sep 17, 2026 | 73.30 | 76.70 | 72.70 | 73.60 | 73.60 | 2.22% | 629,154 |
| Sep 16, 2026 | 71.00 | 72.80 | 71.00 | 72.00 | 72.00 | 0.70% | 218,795 |
| Sep 15, 2026 | 72.50 | 72.90 | 71.00 | 71.50 | 71.50 | -1.52% | 371,204 |
| Sep 14, 2026 | 76.50 | 76.50 | 72.10 | 72.60 | 72.60 | -5.10% | 736,607 |
| Sep 11, 2026 | 73.60 | 77.50 | 73.60 | 76.50 | 76.50 | -0.26% | 1,073,623 |
| Sep 10, 2026 | 76.90 | 77.30 | 75.30 | 76.70 | 76.70 | -0.26% | 300,151 |
| Sep 9, 2026 | 76.20 | 78.90 | 76.20 | 76.90 | 76.90 | 0.52% | 353,342 |
| Sep 8, 2026 | 77.00 | 77.80 | 76.40 | 76.50 | 76.50 | -0.91% | 333,569 |
| Sep 7, 2026 | 78.50 | 78.50 | 77.10 | 77.20 | 77.20 | -0.77% | 387,145 |
| Sep 4, 2026 | 78.00 | 78.90 | 76.40 | 77.80 | 77.80 | 0.39% | 666,291 |
| Sep 3, 2026 | 81.50 | 82.00 | 76.80 | 77.50 | 77.50 | -5.83% | 1,607,862 |
| Sep 2, 2026 | 83.80 | 85.00 | 82.20 | 82.30 | 82.30 | 0.73% | 3,472,750 |
| Sep 1, 2026 | 76.70 | 82.60 | 75.70 | 81.70 | 81.70 | 6.52% | 1,974,151 |
| Aug 31, 2026 | 73.00 | 77.70 | 73.00 | 76.70 | 76.70 | 3.09% | 1,307,947 |
| Aug 28, 2026 | 78.20 | 78.20 | 74.40 | 74.40 | 74.40 | -2.36% | 760,784 |
| Aug 27, 2026 | 74.40 | 77.30 | 73.20 | 76.20 | 76.20 | 4.10% | 1,319,802 |
| Aug 26, 2026 | 71.50 | 74.10 | 70.90 | 73.20 | 73.20 | 3.10% | 458,002 |
| 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 |