Chien Wei Precise Technology Co., Ltd. (TPEX:8092)
Taiwan · Delayed Price · Currency is TWD 12.10
-0.15 (-1.22%)
Oct 22, 2026, 2:31 PM CST
TPEX:8092 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 12.25 | 12.30 | 12.05 | 12.10 | 12.10 | -1.22% | 64,058 |
| Oct 21, 2026 | 12.40 | 12.50 | 12.05 | 12.25 | 12.25 | - | 51,045 |
| Oct 20, 2026 | 12.50 | 12.75 | 12.25 | 12.25 | 12.25 | - | 12,035 |
| Oct 19, 2026 | 12.10 | 12.50 | 12.10 | 12.25 | 12.25 | -0.41% | 18,572 |
| Oct 16, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 27,580 |
| Oct 15, 2026 | 12.65 | 12.65 | 12.40 | 12.40 | 12.40 | -1.98% | 40,027 |
| Oct 14, 2026 | 12.75 | 13.00 | 12.60 | 12.65 | 12.65 | -0.39% | 79,067 |
| Oct 13, 2026 | 13.25 | 13.25 | 12.70 | 12.70 | 12.70 | -0.78% | 115,757 |
| Oct 12, 2026 | 12.80 | 13.25 | 12.80 | 12.80 | 12.80 | 0.39% | 345,274 |
| Oct 8, 2026 | 12.20 | 13.15 | 12.10 | 12.75 | 12.75 | 6.25% | 237,776 |
| Oct 7, 2026 | 12.10 | 12.25 | 11.95 | 12.00 | 12.00 | -0.83% | 105,551 |
| Oct 6, 2026 | 12.50 | 12.50 | 11.95 | 12.10 | 12.10 | -0.82% | 73,511 |
| Oct 5, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -0.81% | 30,194 |
| Oct 2, 2026 | 12.25 | 12.45 | 12.25 | 12.30 | 12.30 | -1.99% | 113,413 |
| Oct 1, 2026 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 28,115 |
| Sep 30, 2026 | 12.85 | 12.85 | 12.50 | 12.60 | 12.60 | 0.40% | 29,571 |
| Sep 29, 2026 | 12.75 | 12.85 | 12.50 | 12.55 | 12.55 | -2.71% | 67,642 |
| Sep 24, 2026 | 13.40 | 13.40 | 12.85 | 12.90 | 12.90 | -0.39% | 34,007 |
| Sep 23, 2026 | 12.90 | 13.05 | 12.65 | 12.95 | 12.95 | 1.17% | 156,302 |
| Sep 22, 2026 | 12.70 | 13.65 | 12.70 | 12.80 | 12.80 | 0.79% | 276,756 |
| Sep 21, 2026 | 12.85 | 12.90 | 12.70 | 12.70 | 12.70 | -0.39% | 28,009 |
| Sep 18, 2026 | 12.65 | 12.75 | 12.60 | 12.75 | 12.75 | 0.79% | 24,323 |
| Sep 17, 2026 | 12.70 | 12.75 | 12.60 | 12.65 | 12.65 | -0.78% | 25,172 |
| Sep 16, 2026 | 13.00 | 13.00 | 12.65 | 12.75 | 12.75 | 0.39% | 17,005 |
| Sep 15, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | - | 16,000 |
| Sep 14, 2026 | 13.00 | 13.00 | 12.50 | 12.70 | 12.70 | -0.78% | 17,101 |
| Sep 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,006 |
| Sep 10, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | 0.39% | 7,191 |
| Sep 9, 2026 | 13.05 | 13.05 | 12.70 | 12.75 | 12.75 | -1.16% | 14,172 |
| Sep 8, 2026 | 13.00 | 13.00 | 12.65 | 12.90 | 12.90 | 0.39% | 17,056 |
| Sep 7, 2026 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | -0.77% | 27,411 |
| Sep 4, 2026 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | - | 19,809 |
| Sep 3, 2026 | 12.90 | 13.20 | 12.85 | 12.95 | 12.95 | -1.15% | 49,008 |
| Sep 2, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 0.38% | 15,161 |
| Sep 1, 2026 | 13.00 | 13.15 | 12.80 | 13.05 | 13.05 | 0.38% | 23,063 |
| Aug 31, 2026 | 13.30 | 13.45 | 12.90 | 13.00 | 13.00 | -1.14% | 36,339 |
| Aug 28, 2026 | 13.50 | 13.70 | 13.15 | 13.15 | 13.15 | -3.31% | 45,522 |
| Aug 27, 2026 | 13.80 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 35,008 |
| Aug 26, 2026 | 13.90 | 14.00 | 13.60 | 13.80 | 13.80 | 1.85% | 154,476 |
| Aug 25, 2026 | 14.10 | 14.10 | 13.20 | 13.55 | 13.55 | 5.45% | 183,257 |
| Aug 24, 2026 | 12.95 | 12.95 | 12.65 | 12.85 | 12.85 | 1.18% | 4,003 |
| Aug 21, 2026 | 12.80 | 12.80 | 12.55 | 12.70 | 12.70 | 0.40% | 9,008 |
| Aug 20, 2026 | 12.55 | 12.65 | 12.40 | 12.65 | 12.65 | 2.43% | 34,062 |
| Aug 19, 2026 | 12.40 | 12.45 | 12.30 | 12.35 | 12.35 | - | 16,117 |
| Aug 18, 2026 | 12.65 | 12.65 | 12.30 | 12.35 | 12.35 | -1.98% | 18,105 |
| Aug 17, 2026 | 12.65 | 12.65 | 12.50 | 12.60 | 12.60 | 0.80% | 20,528 |
| Aug 14, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -2.72% | 49,008 |
| Aug 13, 2026 | 12.80 | 12.85 | 12.70 | 12.85 | 12.85 | 0.39% | 48,207 |
| Aug 12, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -1.92% | 76,224 |
| Aug 11, 2026 | 13.00 | 13.15 | 13.00 | 13.05 | 13.05 | - | 99,008 |