Chien Wei Precise Technology Co., Ltd. (TPEX:8092)
Taiwan · Delayed Price · Currency is TWD 15.75
-0.20 (-1.25%)
Oct 22, 2025, 1:30 PM CST
TPEX:8092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.00 | 16.00 | 15.85 | 15.85 | - | -0.63% | 10,002 |
| Oct 21, 2025 | 16.20 | 16.30 | 15.85 | 15.95 | 15.95 | -0.93% | 61,023 |
| Oct 20, 2025 | 16.10 | 16.25 | 16.00 | 16.10 | 16.10 | - | 60,008 |
| Oct 17, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.53% | 83,070 |
| Oct 16, 2025 | 16.50 | 16.55 | 16.05 | 16.35 | 16.35 | 0.93% | 125,034 |
| Oct 15, 2025 | 15.65 | 16.20 | 15.60 | 16.20 | 16.20 | 4.52% | 108,006 |
| Oct 14, 2025 | 16.95 | 16.95 | 15.50 | 15.50 | 15.50 | -5.49% | 234,037 |
| Oct 13, 2025 | 16.55 | 17.15 | 16.15 | 16.40 | 16.40 | 2.18% | 545,726 |
| Oct 9, 2025 | 15.15 | 16.05 | 15.15 | 16.05 | 16.05 | 9.93% | 420,555 |
| Oct 8, 2025 | 14.50 | 14.65 | 14.50 | 14.60 | 14.60 | 1.39% | 28,002 |
| Oct 7, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 24,696 |
| Oct 3, 2025 | 14.40 | 14.65 | 14.40 | 14.50 | 14.50 | 0.69% | 35,007 |
| Oct 2, 2025 | 14.50 | 14.75 | 14.05 | 14.40 | 14.40 | -1.37% | 156,015 |
| Oct 1, 2025 | 14.55 | 14.95 | 14.35 | 14.60 | 14.60 | 0.34% | 48,017 |
| Sep 30, 2025 | 15.30 | 15.30 | 14.30 | 14.55 | 14.55 | -4.90% | 179,303 |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 26, 2025 | 15.40 | 15.45 | 15.20 | 15.30 | 15.30 | -0.97% | 23,008 |
| Sep 25, 2025 | 15.45 | 15.70 | 15.45 | 15.45 | 15.45 | - | 24,005 |
| Sep 24, 2025 | 15.75 | 15.80 | 15.45 | 15.45 | 15.45 | - | 27,070 |
| Sep 23, 2025 | 15.60 | 15.60 | 15.35 | 15.45 | 15.45 | -2.22% | 80,105 |
| Sep 22, 2025 | 15.85 | 15.85 | 15.50 | 15.80 | 15.80 | -0.32% | 39,362 |
| Sep 19, 2025 | 15.80 | 16.00 | 15.80 | 15.85 | 15.85 | 0.32% | 21,031 |
| Sep 18, 2025 | 15.80 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 144,156 |
| Sep 17, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 11,007 |
| 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 |