Win Win Precision Technology Co., Ltd. (TPE:4949)
Taiwan · Delayed Price · Currency is TWD 88.50
+1.90 (2.19%)
Jun 18, 2026, 1:30 PM CST
TPE:4949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 93.50 | 93.70 | 88.00 | 89.40 | 89.40 | -0.67% | 1,169,243 |
| Jun 11, 2026 | 90.50 | 93.90 | 88.90 | 90.00 | 90.00 | -2.17% | 1,275,890 |
| Jun 10, 2026 | 92.60 | 98.60 | 92.00 | 92.00 | 92.00 | -2.54% | 1,714,480 |
| Jun 9, 2026 | 92.00 | 95.00 | 90.70 | 94.40 | 94.40 | 2.83% | 1,161,168 |
| Jun 8, 2026 | 84.60 | 92.60 | 84.60 | 91.80 | 91.80 | -2.24% | 1,595,953 |
| Jun 5, 2026 | 97.50 | 98.30 | 93.00 | 93.90 | 93.90 | -4.57% | 1,337,572 |
| Jun 4, 2026 | 99.00 | 101.50 | 98.00 | 98.40 | 98.40 | -2.57% | 1,238,652 |
| Jun 3, 2026 | 105.00 | 105.00 | 100.50 | 101.00 | 101.00 | -3.35% | 2,564,593 |
| Jun 2, 2026 | 101.00 | 104.50 | 96.10 | 104.50 | 104.50 | 0.97% | 3,747,212 |
| Jun 1, 2026 | 97.50 | 104.00 | 95.70 | 103.50 | 103.50 | 9.41% | 4,367,818 |
| May 29, 2026 | 98.70 | 98.70 | 94.10 | 94.60 | 94.60 | -0.94% | 1,945,889 |
| May 28, 2026 | 100.00 | 102.00 | 94.00 | 95.50 | 95.50 | -6.37% | 3,357,003 |
| May 27, 2026 | 108.00 | 108.50 | 98.50 | 102.00 | 102.00 | -2.86% | 3,922,853 |
| May 26, 2026 | 111.50 | 111.50 | 103.00 | 105.00 | 105.00 | -2.78% | 7,053,079 |
| May 25, 2026 | 105.50 | 108.00 | 105.50 | 108.00 | 108.00 | 9.98% | 2,313,720 |
| May 22, 2026 | 97.80 | 100.50 | 96.50 | 98.20 | 98.20 | 2.29% | 5,882,701 |
| May 21, 2026 | 89.40 | 96.00 | 88.10 | 96.00 | 96.00 | 9.97% | 3,330,035 |
| May 20, 2026 | 87.10 | 89.50 | 86.60 | 87.30 | 87.30 | 1.04% | 1,349,158 |
| May 19, 2026 | 87.50 | 88.50 | 85.00 | 86.40 | 86.40 | -1.26% | 1,336,021 |
| May 18, 2026 | 85.30 | 88.00 | 83.40 | 87.50 | 87.50 | 2.10% | 1,429,870 |
| May 15, 2026 | 85.10 | 91.20 | 85.00 | 85.70 | 85.70 | 1.66% | 2,812,993 |
| May 14, 2026 | 88.50 | 89.60 | 83.00 | 84.30 | 84.30 | -5.28% | 3,481,599 |
| May 13, 2026 | 96.60 | 97.20 | 89.00 | 89.00 | 89.00 | -9.92% | 4,656,148 |
| May 12, 2026 | 95.30 | 101.00 | 95.00 | 98.80 | 98.80 | 3.56% | 3,409,355 |
| May 11, 2026 | 96.70 | 99.50 | 94.50 | 95.40 | 95.40 | 1.81% | 2,212,755 |
| 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% | 11,337,080 |
| 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% | 1,027,961 |
| 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% | 14,548,230 |
| Apr 13, 2026 | 88.50 | 93.10 | 84.00 | 93.10 | 93.10 | 9.92% | 10,107,290 |
| 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 |