Win Win Precision Technology Co., Ltd. (TPE:4949)
Taiwan · Delayed Price · Currency is TWD 93.70
-4.40 (-4.49%)
May 8, 2026, 1:30 PM CST
TPE:4949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 97.90 | 102.50 | 93.70 | 93.70 | 93.70 | -4.49% | 3,687,681 |
| May 7, 2026 | 99.60 | 101.00 | 93.30 | 98.10 | 98.10 | 1.98% | 3,931,185 |
| May 6, 2026 | 102.00 | 103.50 | 95.00 | 96.20 | 96.20 | -5.22% | 3,577,022 |
| May 5, 2026 | 103.50 | 107.50 | 99.70 | 101.50 | 101.50 | -3.33% | 3,227,518 |
| May 4, 2026 | 109.50 | 109.50 | 100.50 | 105.00 | 105.00 | -0.47% | 5,928,833 |
| Apr 30, 2026 | 102.00 | 112.50 | 97.60 | 105.50 | 105.50 | 2.93% | 11,337,084 |
| Apr 29, 2026 | 92.60 | 102.50 | 92.00 | 102.50 | 102.50 | 9.16% | 1,929,794 |
| Apr 28, 2026 | 87.70 | 94.00 | 87.60 | 93.90 | 93.90 | 8.93% | 1,482,010 |
| Apr 27, 2026 | 88.00 | 88.10 | 85.00 | 86.20 | 86.20 | -0.81% | 558,136 |
| Apr 24, 2026 | 88.50 | 89.80 | 86.30 | 86.90 | 86.90 | -2.14% | 808,831 |
| Apr 23, 2026 | 95.70 | 95.80 | 82.80 | 88.80 | 88.80 | -3.37% | 1,728,614 |
| Apr 22, 2026 | 89.50 | 92.50 | 89.50 | 91.90 | 91.90 | 2.68% | 1,645,402 |
| Apr 21, 2026 | 90.60 | 90.60 | 88.00 | 89.50 | 89.50 | 0.22% | 963,971 |
| Apr 20, 2026 | 91.60 | 91.70 | 88.70 | 89.30 | 89.30 | -1.22% | 1,715,935 |
| Apr 17, 2026 | 89.00 | 91.80 | 89.00 | 90.40 | 90.40 | 2.26% | 1,515,260 |
| Apr 16, 2026 | 88.10 | 88.80 | 86.30 | 88.40 | 88.40 | -0.67% | 1,341,497 |
| Apr 15, 2026 | 92.00 | 93.90 | 88.20 | 89.00 | 89.00 | -3.58% | 9,746,316 |
| Apr 14, 2026 | 94.40 | 96.50 | 87.10 | 92.30 | 92.30 | -0.86% | 14,548,235 |
| Apr 13, 2026 | 88.50 | 93.10 | 84.00 | 93.10 | 93.10 | 9.92% | 10,107,291 |
| Apr 10, 2026 | 81.30 | 84.70 | 78.50 | 84.70 | 84.70 | 10.00% | 6,908,806 |
| Apr 9, 2026 | 69.80 | 77.00 | 68.90 | 77.00 | 77.00 | 10.00% | 7,550,546 |
| Apr 8, 2026 | 67.10 | 70.00 | 66.50 | 70.00 | 70.00 | 7.20% | 3,410,282 |
| Apr 7, 2026 | 64.70 | 65.80 | 63.50 | 65.30 | 65.30 | 1.87% | 2,413,939 |
| Apr 2, 2026 | 69.00 | 69.40 | 63.30 | 64.10 | 64.10 | -5.60% | 4,206,166 |
| Apr 1, 2026 | 69.20 | 73.00 | 67.90 | 67.90 | 67.90 | 1.34% | 9,709,805 |
| Mar 31, 2026 | 66.50 | 71.10 | 65.50 | 67.00 | 67.00 | 0.75% | 9,088,594 |
| Mar 30, 2026 | 69.80 | 72.60 | 66.00 | 66.50 | 66.50 | -5.54% | 11,289,670 |
| Mar 27, 2026 | 62.60 | 70.40 | 62.60 | 70.40 | 70.40 | 10.00% | 5,637,872 |
| Mar 26, 2026 | 67.00 | 70.30 | 63.80 | 64.00 | 64.00 | -2.29% | 5,935,739 |
| Mar 25, 2026 | 62.00 | 65.50 | 60.10 | 65.50 | 65.50 | 7.38% | 2,829,507 |
| Mar 24, 2026 | 65.50 | 67.00 | 60.00 | 61.00 | 59.60 | -3.63% | 2,383,795 |
| Mar 23, 2026 | 64.00 | 68.80 | 63.30 | 63.30 | 61.85 | -4.09% | 3,111,404 |
| Mar 20, 2026 | 74.20 | 75.60 | 66.00 | 66.00 | 64.49 | -8.46% | 5,739,582 |
| Mar 19, 2026 | 67.80 | 74.00 | 66.60 | 72.10 | 70.45 | 6.34% | 7,324,400 |
| Mar 18, 2026 | 65.70 | 68.80 | 64.60 | 67.80 | 66.25 | 2.11% | 5,725,496 |
| Mar 17, 2026 | 66.00 | 69.80 | 64.20 | 66.40 | 64.88 | - | 7,789,397 |
| Mar 16, 2026 | 71.00 | 72.50 | 63.20 | 66.40 | 64.88 | -2.92% | 15,062,690 |
| Mar 13, 2026 | 62.30 | 68.40 | 62.20 | 68.40 | 66.83 | 9.97% | 8,572,622 |
| Mar 12, 2026 | 59.90 | 62.20 | 59.80 | 62.20 | 60.77 | 9.89% | 7,689,638 |
| Mar 11, 2026 | 55.00 | 56.60 | 52.70 | 56.60 | 55.30 | 9.90% | 7,773,453 |
| Mar 10, 2026 | 49.80 | 52.50 | 48.75 | 51.50 | 50.32 | 5.75% | 2,566,513 |
| Mar 9, 2026 | 47.20 | 48.70 | 45.90 | 48.70 | 47.58 | -1.62% | 928,949 |
| Mar 6, 2026 | 46.85 | 50.00 | 46.85 | 49.50 | 48.37 | 3.45% | 1,118,362 |
| Mar 5, 2026 | 48.30 | 50.80 | 47.60 | 47.85 | 46.75 | 0.42% | 1,186,544 |
| Mar 4, 2026 | 47.05 | 47.95 | 45.80 | 47.65 | 46.56 | -1.55% | 1,074,889 |
| Mar 3, 2026 | 50.00 | 51.90 | 48.30 | 48.40 | 47.29 | -2.02% | 2,719,791 |
| Mar 2, 2026 | 46.30 | 50.60 | 45.80 | 49.40 | 48.27 | 1.75% | 3,117,764 |
| Feb 26, 2026 | 47.80 | 49.40 | 47.20 | 48.55 | 47.44 | 2.86% | 1,486,755 |
| Feb 25, 2026 | 49.35 | 50.40 | 46.75 | 47.20 | 46.12 | -4.16% | 1,406,272 |
| Feb 24, 2026 | 46.80 | 50.90 | 46.60 | 49.25 | 48.12 | 5.69% | 2,783,170 |