Chien Wei Precise Technology Co., Ltd. (TPEX:8092)
Taiwan · Delayed Price · Currency is TWD 15.95
-0.05 (-0.31%)
Sep 17, 2025, 10:39 AM CST
TPEX:8092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.05 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 30,017 |
| Sep 15, 2025 | 15.85 | 16.10 | 15.75 | 16.10 | 16.10 | 0.31% | 32,023 |
| Sep 12, 2025 | 16.10 | 16.20 | 16.00 | 16.05 | 16.05 | - | 58,176 |
| Sep 11, 2025 | 16.60 | 17.05 | 16.05 | 16.05 | 16.05 | -2.13% | 117,079 |
| Sep 10, 2025 | 16.70 | 16.70 | 16.20 | 16.40 | 16.40 | -0.91% | 41,053 |
| Sep 9, 2025 | 16.40 | 16.85 | 16.40 | 16.55 | 16.55 | -0.30% | 89,080 |
| Sep 8, 2025 | 16.30 | 17.30 | 16.15 | 16.60 | 16.60 | 5.40% | 212,403 |
| Sep 5, 2025 | 15.75 | 15.90 | 15.70 | 15.75 | 15.75 | 0.32% | 16,273 |
| Sep 4, 2025 | 15.75 | 15.95 | 15.60 | 15.70 | 15.70 | -0.32% | 36,004 |
| Sep 3, 2025 | 15.70 | 15.80 | 15.70 | 15.75 | 15.75 | 0.96% | 17,200 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -1.58% | 41,007 |
| Sep 1, 2025 | 16.30 | 16.50 | 15.55 | 15.85 | 15.85 | -2.76% | 59,006 |
| Aug 29, 2025 | 16.15 | 16.50 | 16.15 | 16.30 | 16.30 | -1.21% | 22,018 |
| Aug 28, 2025 | 16.80 | 16.95 | 16.50 | 16.50 | 16.50 | 1.54% | 28,623 |
| Aug 27, 2025 | 16.95 | 17.30 | 16.20 | 16.25 | 16.25 | - | 92,094 |
| Aug 26, 2025 | 16.05 | 16.60 | 15.95 | 16.25 | 16.25 | 1.25% | 62,139 |
| Aug 25, 2025 | 16.00 | 16.30 | 15.85 | 16.05 | 16.05 | 0.31% | 17,597 |
| Aug 22, 2025 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | -1.23% | 31,004 |
| Aug 21, 2025 | 16.10 | 16.35 | 16.10 | 16.20 | 16.20 | 0.93% | 31,097 |
| Aug 20, 2025 | 16.45 | 16.45 | 16.00 | 16.05 | 16.05 | -2.73% | 74,009 |
| Aug 19, 2025 | 16.55 | 16.55 | 16.15 | 16.50 | 16.50 | -0.30% | 65,011 |
| Aug 18, 2025 | 17.05 | 17.05 | 16.40 | 16.55 | 16.55 | -1.49% | 80,316 |
| Aug 15, 2025 | 16.75 | 17.05 | 16.75 | 16.80 | 16.80 | -2.61% | 46,346 |
| Aug 14, 2025 | 17.40 | 17.70 | 17.25 | 17.25 | 17.25 | -0.29% | 48,004 |
| Aug 13, 2025 | 17.50 | 17.80 | 17.20 | 17.30 | 17.30 | -2.81% | 136,675 |
| Aug 12, 2025 | 17.45 | 18.20 | 17.30 | 17.80 | 17.80 | 3.19% | 369,735 |
| Aug 11, 2025 | 15.95 | 17.25 | 15.95 | 17.25 | 17.25 | 9.87% | 371,458 |
| Aug 8, 2025 | 15.70 | 15.75 | 15.50 | 15.70 | 15.70 | - | 93,309 |
| Aug 7, 2025 | 15.70 | 16.20 | 15.40 | 15.70 | 15.70 | - | 149,625 |
| Aug 6, 2025 | 16.30 | 16.35 | 15.35 | 15.70 | 15.70 | -4.27% | 308,297 |
| Aug 5, 2025 | 17.65 | 17.65 | 16.35 | 16.40 | 16.40 | -7.08% | 364,212 |
| Aug 4, 2025 | 18.05 | 18.10 | 17.55 | 17.65 | 17.65 | -3.02% | 62,484 |
| Aug 1, 2025 | 18.40 | 18.60 | 18.20 | 18.20 | 18.20 | -4.21% | 84,173 |
| Jul 31, 2025 | 19.05 | 19.05 | 18.55 | 19.00 | 19.00 | -0.26% | 29,321 |
| Jul 30, 2025 | 19.05 | 19.20 | 19.05 | 19.05 | 19.05 | - | 38,083 |
| Jul 29, 2025 | 19.05 | 19.10 | 19.05 | 19.05 | 19.05 | -3.30% | 14,018 |
| Jul 28, 2025 | 19.65 | 19.70 | 19.60 | 19.70 | 19.70 | -1.01% | 5,012 |
| Jul 25, 2025 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | - | 37,003 |
| Jul 24, 2025 | 19.65 | 19.90 | 19.65 | 19.90 | 19.90 | 1.27% | 34,002 |
| Jul 23, 2025 | 19.70 | 19.85 | 19.65 | 19.65 | 19.65 | -0.25% | 12,005 |
| Jul 22, 2025 | 19.65 | 19.75 | 19.65 | 19.70 | 19.70 | 0.25% | 18,005 |
| Jul 21, 2025 | 19.60 | 19.80 | 19.60 | 19.65 | 19.65 | 0.51% | 25,509 |
| Jul 18, 2025 | 20.00 | 20.20 | 19.55 | 19.55 | 19.55 | -3.22% | 38,504 |
| Jul 17, 2025 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | -0.49% | 50,005 |
| Jul 16, 2025 | 20.35 | 20.45 | 20.30 | 20.30 | 20.30 | 1.25% | 92,006 |
| Jul 15, 2025 | 20.00 | 20.45 | 20.00 | 20.05 | 20.05 | 0.25% | 15,016 |
| Jul 14, 2025 | 21.35 | 21.35 | 20.00 | 20.00 | 20.00 | 0.50% | 45,084 |
| Jul 11, 2025 | 19.75 | 19.95 | 19.75 | 19.90 | 19.90 | 0.76% | 6,626 |
| Jul 10, 2025 | 19.75 | 19.75 | 19.65 | 19.75 | 19.75 | - | 46,006 |
| Jul 9, 2025 | 19.35 | 19.75 | 19.35 | 19.75 | 19.75 | 2.07% | 40,197 |