Chien Wei Precise Technology Co., Ltd. (TPEX:8092)
Taiwan · Delayed Price · Currency is TWD 14.70
+0.10 (0.68%)
Jun 18, 2026, 1:30 PM CST
TPEX:8092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | 0.68% | 25,029 |
| Jun 17, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | -0.68% | 33,598 |
| Jun 16, 2026 | 15.05 | 15.05 | 14.50 | 14.70 | 14.70 | -0.34% | 75,656 |
| Jun 15, 2026 | 14.70 | 14.85 | 14.55 | 14.75 | 14.75 | 0.34% | 37,383 |
| Jun 12, 2026 | 14.80 | 15.05 | 14.70 | 14.70 | 14.70 | - | 50,510 |
| Jun 11, 2026 | 14.85 | 14.90 | 14.40 | 14.70 | 14.70 | -0.68% | 72,215 |
| Jun 10, 2026 | 15.65 | 15.65 | 14.65 | 14.80 | 14.80 | -4.82% | 144,700 |
| Jun 9, 2026 | 15.45 | 15.85 | 15.35 | 15.55 | 15.55 | 0.65% | 80,003 |
| Jun 8, 2026 | 15.70 | 15.70 | 15.00 | 15.45 | 15.45 | -5.21% | 164,097 |
| Jun 5, 2026 | 16.90 | 16.90 | 16.00 | 16.30 | 16.30 | -4.12% | 155,069 |
| Jun 4, 2026 | 17.00 | 17.00 | 16.70 | 17.00 | 17.00 | - | 47,363 |
| Jun 3, 2026 | 17.30 | 17.35 | 16.65 | 17.00 | 17.00 | 0.59% | 206,603 |
| Jun 2, 2026 | 17.45 | 17.45 | 16.65 | 16.90 | 16.90 | -1.17% | 135,108 |
| Jun 1, 2026 | 17.80 | 18.00 | 17.10 | 17.10 | 17.10 | -3.93% | 177,018 |
| May 29, 2026 | 17.75 | 17.85 | 17.25 | 17.80 | 17.80 | 1.14% | 151,417 |
| May 28, 2026 | 17.85 | 18.55 | 17.35 | 17.60 | 17.60 | 0.57% | 169,392 |
| May 27, 2026 | 18.20 | 18.20 | 17.25 | 17.50 | 17.50 | -2.23% | 138,368 |
| May 26, 2026 | 18.05 | 18.65 | 17.90 | 17.90 | 17.90 | -0.83% | 175,221 |
| May 25, 2026 | 18.35 | 18.35 | 17.90 | 18.05 | 18.05 | -1.37% | 209,865 |
| May 22, 2026 | 19.60 | 19.60 | 18.20 | 18.30 | 18.30 | 0.55% | 208,189 |
| May 21, 2026 | 17.90 | 18.55 | 17.85 | 18.20 | 18.20 | 1.68% | 263,288 |
| May 20, 2026 | 20.95 | 20.95 | 17.60 | 17.90 | 17.90 | -6.04% | 903,924 |
| May 19, 2026 | 19.00 | 19.05 | 18.40 | 19.05 | 19.05 | 9.80% | 319,112 |
| May 18, 2026 | 15.95 | 17.35 | 15.95 | 17.35 | 17.35 | 9.81% | 188,598 |
| May 15, 2026 | 16.00 | 16.15 | 15.35 | 15.80 | 15.80 | -1.25% | 91,010 |
| May 14, 2026 | 16.65 | 16.65 | 15.70 | 16.00 | 16.00 | -3.03% | 172,679 |
| May 13, 2026 | 16.90 | 17.35 | 16.30 | 16.50 | 16.50 | -5.17% | 134,242 |
| May 12, 2026 | 17.50 | 17.90 | 17.00 | 17.40 | 17.40 | -3.06% | 137,515 |
| May 11, 2026 | 17.90 | 18.05 | 17.35 | 17.95 | 17.95 | -0.55% | 170,915 |
| May 8, 2026 | 18.35 | 18.35 | 17.60 | 18.05 | 18.05 | 0.56% | 142,107 |
| May 7, 2026 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | - | 128,044 |
| May 6, 2026 | 16.80 | 18.50 | 16.80 | 17.95 | 17.95 | 6.21% | 228,881 |
| May 5, 2026 | 16.00 | 16.90 | 15.75 | 16.90 | 16.90 | 9.74% | 115,819 |
| May 4, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -2.53% | 136,651 |
| Apr 30, 2026 | 16.30 | 16.60 | 15.70 | 15.80 | 15.80 | -3.07% | 128,442 |
| Apr 29, 2026 | 16.15 | 16.65 | 16.15 | 16.30 | 16.30 | 0.93% | 63,368 |
| Apr 28, 2026 | 16.60 | 16.60 | 15.80 | 16.15 | 16.15 | -0.62% | 103,106 |
| Apr 27, 2026 | 17.50 | 18.00 | 16.00 | 16.25 | 16.25 | -7.67% | 195,722 |
| Apr 24, 2026 | 17.80 | 18.40 | 17.60 | 17.60 | 17.60 | 0.86% | 231,612 |
| Apr 23, 2026 | 18.65 | 18.65 | 16.70 | 17.45 | 17.45 | -5.93% | 1,028,057 |
| Apr 22, 2026 | 18.50 | 18.85 | 18.05 | 18.55 | 18.55 | 8.16% | 1,635,750 |
| Apr 21, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 9.94% | 341,312 |
| Apr 20, 2026 | 14.85 | 15.60 | 14.20 | 15.60 | 15.60 | 9.86% | 1,369,195 |
| Apr 17, 2026 | 13.45 | 14.20 | 13.45 | 14.20 | 14.20 | 9.65% | 461,512 |
| Apr 16, 2026 | 11.85 | 12.95 | 11.70 | 12.95 | 12.95 | 9.75% | 527,720 |
| Apr 15, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 109,434 |
| Apr 14, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 129,653 |
| Apr 13, 2026 | 11.95 | 11.95 | 11.65 | 11.80 | 11.80 | - | 76,661 |
| Apr 10, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | - | 107,176 |
| Apr 9, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 80,276 |