Chien Wei Precise Technology Co., Ltd.(TW:8092)
NT$10.45-0.15 (-1.42%)
TW:8092
Chien Wei Precise Technology Co., Ltd. historical prices
NT$10.45
At close:-0.15 (-1.42%)
Chien Wei Precise Technology Co., Ltd. (8092) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | -1.42% | 34,586 | 0.67 |
| Nov 10, 2026 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | +1.92% | 32,054 | 0.62 |
| Nov 09, 2026 | 11.00 | 11.05 | 10.40 | 10.80 | 10.80 | +3.85% | 50,721 | 0.97 |
| Nov 06, 2026 | 9.95 | 11.25 | 9.95 | 10.40 | 10.40 | -5.45% | 29,079 | 0.55 |
| Nov 05, 2026 | 11.30 | 11.45 | 10.95 | 11.00 | 11.00 | -4.35% | 59,294 | 1.09 |
| Nov 04, 2026 | 11.65 | 11.70 | 11.20 | 11.50 | 11.50 | 0.00% | 36,046 | 0.66 |
| Nov 03, 2026 | 11.85 | 11.85 | 11.25 | 11.50 | 11.50 | -2.13% | 40,082 | 0.74 |
| Nov 02, 2026 | 11.90 | 12.05 | 11.60 | 11.75 | 11.75 | -2.08% | 55,042 | 1.02 |
| Oct 30, 2026 | 12.00 | 12.05 | 11.95 | 12.00 | 12.00 | -1.23% | 21,010 | 0.39 |
| Oct 29, 2026 | 12.45 | 12.45 | 12.00 | 12.15 | 12.15 | 0.00% | 27,120 | 0.48 |
| Oct 28, 2026 | 12.25 | 12.75 | 12.15 | 12.15 | 12.15 | +0.41% | 57,011 | 1.01 |
| Oct 27, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | 0.00% | 25,362 | 0.44 |
| Oct 26, 2026 | 12.10 | 12.30 | 12.05 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.10 | 12.30 | 12.05 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.25 | 12.30 | 12.05 | 12.10 | 12.10 | -1.22% | 64,058 | 1.11 |
| Oct 21, 2026 | 12.40 | 12.50 | 12.05 | 12.25 | 12.25 | 0.00% | 51,045 | 0.89 |
| Oct 20, 2026 | 12.50 | 12.75 | 12.25 | 12.25 | 12.25 | 0.00% | 12,035 | 0.21 |
| Oct 19, 2026 | 12.10 | 12.50 | 12.10 | 12.25 | 12.25 | -0.41% | 18,572 | 0.32 |
| Oct 16, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 27,580 | 0.48 |
| Oct 15, 2026 | 12.65 | 12.65 | 12.40 | 12.40 | 12.40 | -1.98% | 40,027 | 0.69 |
| Oct 14, 2026 | 12.75 | 13.00 | 12.60 | 12.65 | 12.65 | -0.39% | 79,067 | 1.36 |
| Oct 13, 2026 | 13.25 | 13.25 | 12.70 | 12.70 | 12.70 | -0.78% | 115,757 | 2.01 |
| Oct 12, 2026 | 12.80 | 13.25 | 12.80 | 12.80 | 12.80 | +0.39% | 345,274 | 6.57 |
| Oct 09, 2026 | 12.75 | 13.15 | 12.10 | 12.75 | 12.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12.20 | 13.15 | 12.10 | 12.75 | 12.75 | +6.25% | 237,776 | 4.74 |
| Oct 07, 2026 | 12.10 | 12.25 | 11.95 | 12.00 | 12.00 | -0.83% | 105,551 | 2.18 |
| Oct 06, 2026 | 12.50 | 12.50 | 11.95 | 12.10 | 12.10 | -0.82% | 73,511 | 1.54 |
| Oct 05, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -0.81% | 30,194 | 0.62 |
| Oct 02, 2026 | 12.25 | 12.45 | 12.25 | 12.30 | 12.30 | -1.99% | 113,413 | 2.40 |
| Oct 01, 2026 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 28,115 | 0.56 |
| Sep 30, 2026 | 12.85 | 12.85 | 12.50 | 12.60 | 12.60 | +0.40% | 29,571 | 0.56 |
| Sep 29, 2026 | 12.75 | 12.85 | 12.50 | 12.55 | 12.55 | -2.71% | 67,642 | 1.28 |
| Sep 28, 2026 | 12.90 | 13.40 | 12.85 | 12.90 | 12.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.90 | 13.40 | 12.85 | 12.90 | 12.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.40 | 13.40 | 12.85 | 12.90 | 12.90 | -0.39% | 34,007 | 0.61 |
| Sep 23, 2026 | 12.90 | 13.05 | 12.65 | 12.95 | 12.95 | +1.17% | 156,302 | 2.84 |
| Sep 22, 2026 | 12.70 | 13.65 | 12.70 | 12.80 | 12.80 | +0.79% | 276,756 | 5.37 |
| Sep 21, 2026 | 12.85 | 12.90 | 12.70 | 12.70 | 12.70 | -0.39% | 28,009 | 0.54 |
| Sep 18, 2026 | 12.65 | 12.75 | 12.60 | 12.75 | 12.75 | +0.79% | 24,323 | 0.46 |
| Sep 17, 2026 | 12.70 | 12.75 | 12.60 | 12.65 | 12.65 | -0.78% | 25,172 | 0.47 |
| Sep 16, 2026 | 13.00 | 13.00 | 12.65 | 12.75 | 12.75 | +0.39% | 17,005 | 0.32 |
| Sep 15, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | 0.00% | 16,000 | 0.30 |
| Sep 14, 2026 | 13.00 | 13.00 | 12.50 | 12.70 | 12.70 | -0.78% | 17,101 | 0.32 |
| Sep 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 1,006 | 0.02 |
| Sep 10, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | +0.39% | 7,191 | 0.13 |
| Sep 09, 2026 | 13.05 | 13.05 | 12.70 | 12.75 | 12.75 | -1.16% | 14,172 | 0.25 |
| Sep 08, 2026 | 13.00 | 13.00 | 12.65 | 12.90 | 12.90 | +0.39% | 17,056 | 0.30 |
| Sep 07, 2026 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | -0.77% | 27,411 | 0.47 |
| Sep 04, 2026 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | 0.00% | 19,809 | 0.33 |
| Sep 03, 2026 | 12.90 | 13.20 | 12.85 | 12.95 | 12.95 | -1.15% | 49,008 | 0.80 |
