Win Win Precision Technology Co., Ltd(TW:4949)
NT$66.60-5.40 (-7.50%)
TW:4949
Win Win Precision Technology Co., Ltd historical prices
NT$66.60
At close:-5.40 (-7.50%)
Win Win Precision Technology Co., Ltd (4949) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 69.00 | 70.00 | 65.20 | 66.60 | 66.60 | -7.50% | 1,804,141 | 1.99 |
| Nov 10, 2026 | 73.30 | 75.00 | 71.20 | 72.00 | 72.00 | +6.35% | 883,224 | 0.98 |
| Nov 09, 2026 | 68.50 | 73.50 | 68.50 | 72.30 | 72.30 | +6.79% | 505,348 | 0.55 |
| Nov 06, 2026 | 62.80 | 68.00 | 62.80 | 67.70 | 67.70 | -2.87% | 1,115,215 | 1.22 |
| Nov 05, 2026 | 73.50 | 73.50 | 69.50 | 69.70 | 69.70 | -5.17% | 699,519 | 0.77 |
| Nov 04, 2026 | 74.80 | 74.80 | 69.50 | 73.50 | 73.50 | +0.55% | 563,667 | 0.62 |
| Nov 03, 2026 | 75.70 | 75.70 | 72.70 | 73.10 | 73.10 | -4.69% | 585,534 | 0.65 |
| Nov 02, 2026 | 72.50 | 77.90 | 72.50 | 76.70 | 76.70 | +2.82% | 448,766 | 0.50 |
| Oct 30, 2026 | 75.00 | 76.30 | 73.90 | 74.60 | 74.60 | -4.11% | 589,005 | 0.65 |
| Oct 29, 2026 | 82.50 | 82.50 | 77.60 | 77.80 | 77.80 | -4.07% | 674,135 | 0.75 |
| Oct 28, 2026 | 80.50 | 82.00 | 80.20 | 81.10 | 81.10 | +3.05% | 550,643 | 0.62 |
| Oct 27, 2026 | 80.90 | 82.70 | 77.60 | 78.70 | 78.70 | -2.84% | 989,297 | 1.11 |
| Oct 26, 2026 | 81.00 | 87.50 | 80.90 | 81.00 | 81.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 81.00 | 87.50 | 80.90 | 81.00 | 81.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 87.20 | 87.50 | 80.90 | 81.00 | 81.00 | -5.59% | 2,391,632 | 2.69 |
| Oct 21, 2026 | 80.70 | 87.00 | 80.70 | 85.80 | 85.80 | +8.47% | 4,628,224 | 5.63 |
| Oct 20, 2026 | 80.20 | 80.70 | 78.80 | 79.10 | 79.10 | -1.37% | 516,239 | 0.63 |
| Oct 19, 2026 | 76.60 | 83.30 | 76.20 | 80.20 | 80.20 | +1.13% | 809,573 | 0.99 |
| Oct 16, 2026 | 79.10 | 80.70 | 78.60 | 79.30 | 79.30 | +1.28% | 365,705 | 0.44 |
| Oct 15, 2026 | 80.00 | 80.80 | 77.60 | 78.30 | 78.30 | -4.16% | 711,516 | 0.86 |
| Oct 14, 2026 | 81.90 | 83.40 | 81.70 | 81.70 | 81.70 | 0.00% | 535,246 | 0.64 |
| Oct 13, 2026 | 83.90 | 84.30 | 80.10 | 81.70 | 81.70 | -4.22% | 816,377 | 0.98 |
| Oct 12, 2026 | 85.80 | 87.40 | 84.10 | 85.30 | 85.30 | 0.00% | 2,091,180 | 2.58 |
| Oct 09, 2026 | 85.30 | 86.50 | 83.10 | 85.30 | 85.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 84.00 | 86.50 | 83.10 | 85.30 | 85.30 | +1.67% | 2,358,162 | 2.76 |
| Oct 07, 2026 | 82.30 | 86.50 | 81.90 | 83.90 | 83.90 | +1.94% | 2,167,866 | 2.64 |
| Oct 06, 2026 | 84.00 | 87.90 | 80.70 | 82.30 | 82.30 | -0.24% | 2,966,315 | 3.77 |
| Oct 05, 2026 | 78.50 | 84.50 | 78.00 | 82.50 | 82.50 | +6.18% | 2,937,766 | 3.89 |
| Oct 02, 2026 | 76.10 | 77.90 | 75.90 | 77.70 | 77.70 | +2.37% | 488,501 | 0.63 |
| Oct 01, 2026 | 76.10 | 77.00 | 75.50 | 75.90 | 75.90 | -0.52% | 269,362 | 0.35 |
| Sep 30, 2026 | 76.70 | 77.50 | 76.20 | 76.30 | 76.30 | +0.39% | 382,077 | 0.49 |
| Sep 29, 2026 | 74.70 | 76.90 | 74.60 | 76.00 | 76.00 | +1.88% | 499,018 | 0.64 |
| Sep 28, 2026 | 74.60 | 74.90 | 73.60 | 74.60 | 74.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 74.60 | 74.90 | 73.60 | 74.60 | 74.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 74.10 | 74.90 | 73.60 | 74.60 | 74.60 | +1.36% | 238,177 | 0.29 |
| Sep 23, 2026 | 75.10 | 75.60 | 73.50 | 73.60 | 73.60 | -2.65% | 344,448 | 0.41 |
| Sep 22, 2026 | 78.80 | 79.00 | 75.50 | 75.60 | 75.60 | -1.82% | 829,985 | 0.98 |
| Sep 21, 2026 | 75.90 | 80.00 | 75.50 | 77.00 | 77.00 | +3.22% | 1,400,509 | 1.65 |
| Sep 18, 2026 | 75.10 | 75.10 | 74.20 | 74.60 | 74.60 | +1.36% | 267,424 | 0.31 |
| Sep 17, 2026 | 73.30 | 76.70 | 72.70 | 73.60 | 73.60 | +2.22% | 629,154 | 0.73 |
| Sep 16, 2026 | 71.00 | 72.80 | 71.00 | 72.00 | 72.00 | +0.70% | 218,795 | 0.25 |
| Sep 15, 2026 | 72.50 | 72.90 | 71.00 | 71.50 | 71.50 | -1.52% | 371,204 | 0.43 |
| Sep 14, 2026 | 76.50 | 76.50 | 72.10 | 72.60 | 72.60 | -5.10% | 736,607 | 0.85 |
| Sep 11, 2026 | 73.60 | 77.50 | 73.60 | 76.50 | 76.50 | -0.26% | 1,073,623 | 1.23 |
| Sep 10, 2026 | 76.90 | 77.30 | 75.30 | 76.70 | 76.70 | -0.26% | 300,151 | 0.34 |
| Sep 09, 2026 | 76.20 | 78.90 | 76.20 | 76.90 | 76.90 | +0.52% | 353,342 | 0.39 |
| Sep 08, 2026 | 77.00 | 77.80 | 76.40 | 76.50 | 76.50 | -0.91% | 333,569 | 0.36 |
| Sep 07, 2026 | 78.50 | 78.50 | 77.10 | 77.20 | 77.20 | -0.77% | 387,145 | 0.41 |
| Sep 04, 2026 | 78.00 | 78.90 | 76.40 | 77.80 | 77.80 | +0.39% | 666,291 | 0.71 |
| Sep 03, 2026 | 81.50 | 82.00 | 76.80 | 77.50 | 77.50 | -5.83% | 1,607,862 | 1.70 |
