Win Win Precision Technology Co., Ltd. (TPE:4949)
Taiwan · Delayed Price · Currency is TWD 94.60
-0.90 (-0.94%)
May 29, 2026, 1:30 PM CST
TPE:4949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 9.90% | 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 |