Win Win Precision Technology Co., Ltd. (TPE:4949)
Taiwan · Delayed Price · Currency is TWD 55.00
-2.80 (-4.84%)
Jul 30, 2026, 1:30 PM CST
TPE:4949 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |