Cheng Uei Precision Industry Co., Ltd. (TPE:2392)
Taiwan
· Delayed Price · Currency is TWD 39.55
-0.10 (-0.25%)
At close: Dec 5, 2025
TPE:2392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.00 | 40.00 | 39.05 | 39.55 | 39.55 | -0.25% | 1,031,835 |
| Dec 4, 2025 | 39.60 | 39.85 | 39.25 | 39.65 | 39.65 | 1.54% | 1,584,520 |
| Dec 3, 2025 | 38.90 | 39.30 | 38.75 | 39.05 | 39.05 | 0.90% | 857,119 |
| Dec 2, 2025 | 39.00 | 39.05 | 38.65 | 38.70 | 38.70 | - | 883,335 |
| Dec 1, 2025 | 39.20 | 39.30 | 38.60 | 38.70 | 38.70 | -1.15% | 799,356 |
| Nov 28, 2025 | 39.35 | 39.35 | 38.85 | 39.15 | 39.15 | -0.13% | 1,199,037 |
| Nov 27, 2025 | 39.50 | 39.50 | 38.60 | 39.20 | 39.20 | -0.25% | 1,639,587 |
| Nov 26, 2025 | 38.40 | 39.35 | 38.40 | 39.30 | 39.30 | 2.48% | 1,701,730 |
| Nov 25, 2025 | 38.00 | 38.70 | 38.00 | 38.35 | 38.35 | 1.72% | 1,331,985 |
| Nov 24, 2025 | 37.65 | 38.05 | 37.40 | 37.70 | 37.70 | 0.80% | 1,355,348 |
| Nov 21, 2025 | 37.40 | 38.25 | 37.20 | 37.40 | 37.40 | -1.58% | 2,470,734 |
| Nov 20, 2025 | 38.05 | 38.30 | 37.50 | 38.00 | 38.00 | 1.47% | 2,571,721 |
| Nov 19, 2025 | 39.00 | 39.40 | 37.10 | 37.45 | 37.45 | -3.73% | 5,206,343 |
| Nov 18, 2025 | 40.35 | 41.20 | 38.70 | 38.90 | 38.90 | -3.23% | 6,118,553 |
| Nov 17, 2025 | 40.00 | 41.05 | 38.65 | 40.20 | 40.20 | -2.66% | 11,666,640 |
| Nov 14, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -9.92% | 2,845,366 |
| Nov 12, 2025 | 46.20 | 46.65 | 45.85 | 45.85 | 45.85 | -0.11% | 1,598,435 |
| Nov 11, 2025 | 47.05 | 47.30 | 45.85 | 45.90 | 45.90 | -2.44% | 3,090,038 |
| Nov 10, 2025 | 47.00 | 47.10 | 46.35 | 47.05 | 47.05 | 0.11% | 1,323,950 |
| Nov 7, 2025 | 47.20 | 47.90 | 46.75 | 47.00 | 47.00 | -2.59% | 1,641,377 |
| Nov 6, 2025 | 47.40 | 48.25 | 47.00 | 48.25 | 48.25 | 2.99% | 1,190,696 |
| Nov 5, 2025 | 47.45 | 47.65 | 46.65 | 46.85 | 46.85 | -2.09% | 1,903,353 |
| Nov 4, 2025 | 49.40 | 49.50 | 47.85 | 47.85 | 47.85 | -2.64% | 1,772,474 |
| Nov 3, 2025 | 49.40 | 49.65 | 48.80 | 49.15 | 49.15 | -0.51% | 1,453,883 |
| Oct 31, 2025 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | -1.79% | 1,720,148 |
| Oct 30, 2025 | 51.00 | 51.10 | 49.85 | 50.30 | 50.30 | -1.37% | 2,443,505 |
| Oct 29, 2025 | 50.70 | 51.30 | 50.60 | 51.00 | 51.00 | 1.19% | 2,273,576 |
| Oct 28, 2025 | 51.00 | 51.30 | 50.40 | 50.40 | 50.40 | -0.79% | 2,881,493 |
| Oct 27, 2025 | 50.70 | 51.30 | 50.00 | 50.80 | 50.80 | 0.99% | 3,018,181 |
| Oct 23, 2025 | 50.70 | 51.10 | 50.00 | 50.30 | 50.30 | -0.59% | 3,311,057 |
| Oct 22, 2025 | 49.85 | 51.00 | 49.65 | 50.60 | 50.60 | 2.02% | 3,612,988 |
| Oct 21, 2025 | 49.35 | 50.50 | 49.35 | 49.60 | 49.60 | 1.33% | 4,551,441 |
| Oct 20, 2025 | 48.20 | 49.30 | 48.20 | 48.95 | 48.95 | 2.30% | 3,179,565 |
| Oct 17, 2025 | 49.00 | 49.20 | 47.85 | 47.85 | 47.85 | -1.64% | 2,854,015 |
| Oct 16, 2025 | 48.00 | 48.65 | 47.95 | 48.65 | 48.65 | 2.21% | 2,111,318 |
| Oct 15, 2025 | 48.00 | 48.05 | 46.70 | 47.60 | 47.60 | 0.21% | 2,856,977 |
| Oct 14, 2025 | 48.75 | 49.00 | 47.20 | 47.50 | 47.50 | -3.16% | 5,352,404 |
| Oct 13, 2025 | 45.30 | 49.05 | 45.30 | 49.05 | 49.05 | 8.28% | 10,149,960 |
| Oct 9, 2025 | 45.70 | 45.95 | 45.30 | 45.30 | 45.30 | -0.55% | 1,330,560 |
| Oct 8, 2025 | 45.70 | 45.75 | 45.20 | 45.55 | 45.55 | -0.55% | 971,760 |
| Oct 7, 2025 | 45.60 | 46.25 | 45.45 | 45.80 | 45.80 | 0.44% | 1,124,582 |
| Oct 3, 2025 | 45.75 | 46.05 | 45.00 | 45.60 | 45.60 | -0.44% | 1,380,504 |
| Oct 2, 2025 | 46.95 | 47.10 | 45.80 | 45.80 | 45.80 | -1.51% | 1,971,684 |
| Oct 1, 2025 | 47.30 | 47.80 | 46.50 | 46.50 | 46.50 | -1.80% | 1,491,234 |
| Sep 30, 2025 | 47.05 | 47.55 | 46.95 | 47.35 | 47.35 | 1.39% | 982,138 |
| Sep 26, 2025 | 48.50 | 48.50 | 46.70 | 46.70 | 46.70 | -3.71% | 2,392,844 |
| Sep 25, 2025 | 48.75 | 49.45 | 48.40 | 48.50 | 48.50 | - | 1,296,242 |
| Sep 24, 2025 | 48.65 | 49.30 | 48.25 | 48.50 | 48.50 | -0.61% | 1,251,098 |
| Sep 23, 2025 | 49.25 | 49.30 | 48.50 | 48.80 | 48.80 | -0.51% | 1,384,843 |
| Sep 22, 2025 | 49.05 | 49.60 | 48.95 | 49.05 | 49.05 | -0.20% | 1,280,459 |
| Sep 19, 2025 | 49.55 | 49.60 | 49.00 | 49.15 | 49.15 | -0.41% | 1,613,440 |
| Sep 18, 2025 | 48.70 | 49.55 | 48.70 | 49.35 | 49.35 | 1.86% | 2,067,635 |
| Sep 17, 2025 | 48.50 | 50.30 | 48.45 | 48.45 | 48.45 | 0.31% | 5,127,653 |
| Sep 16, 2025 | 48.30 | 48.45 | 47.90 | 48.30 | 48.30 | 0.62% | 1,157,127 |
| Sep 15, 2025 | 47.85 | 48.25 | 47.65 | 48.00 | 48.00 | 0.31% | 1,311,847 |
| Sep 12, 2025 | 47.20 | 48.45 | 47.20 | 47.85 | 47.85 | 1.59% | 1,812,926 |
| Sep 11, 2025 | 48.75 | 48.75 | 47.05 | 47.10 | 47.10 | -3.19% | 3,286,963 |
| Sep 10, 2025 | 48.95 | 49.30 | 48.40 | 48.65 | 48.65 | 0.21% | 2,098,249 |
| Sep 9, 2025 | 47.90 | 49.10 | 47.90 | 48.55 | 48.55 | 1.57% | 2,674,342 |
| Sep 8, 2025 | 47.85 | 48.25 | 47.70 | 47.80 | 47.80 | -0.31% | 935,942 |
| Sep 5, 2025 | 48.05 | 48.20 | 47.35 | 47.95 | 47.95 | 0.42% | 1,139,048 |
| Sep 4, 2025 | 47.05 | 47.85 | 47.05 | 47.75 | 47.75 | 1.60% | 1,989,420 |
| Sep 3, 2025 | 46.75 | 47.10 | 46.55 | 47.00 | 47.00 | 0.97% | 911,383 |
| Sep 2, 2025 | 46.60 | 47.15 | 46.30 | 46.55 | 46.55 | 0.11% | 1,615,432 |
| Sep 1, 2025 | 47.55 | 48.05 | 46.50 | 46.50 | 46.50 | -2.72% | 2,782,450 |
| Aug 29, 2025 | 48.60 | 48.95 | 47.75 | 47.80 | 47.80 | -1.24% | 2,617,292 |
| Aug 28, 2025 | 48.40 | 48.90 | 48.15 | 48.40 | 48.40 | 0.10% | 1,969,634 |
| Aug 27, 2025 | 48.70 | 48.75 | 48.35 | 48.35 | 48.35 | -0.41% | 2,238,259 |
| Aug 26, 2025 | 48.30 | 48.80 | 48.10 | 48.55 | 48.55 | 0.41% | 1,863,373 |
| Aug 25, 2025 | 49.10 | 49.25 | 48.25 | 48.35 | 48.35 | 0.42% | 2,959,680 |
| Aug 22, 2025 | 48.30 | 48.80 | 48.05 | 48.15 | 48.15 | - | 1,760,695 |
| Aug 21, 2025 | 47.70 | 48.75 | 47.70 | 48.15 | 48.15 | 1.37% | 2,505,026 |
| Aug 20, 2025 | 48.75 | 49.20 | 47.50 | 47.50 | 47.50 | -3.46% | 5,038,833 |
| Aug 19, 2025 | 50.60 | 50.90 | 49.10 | 49.20 | 49.20 | -2.57% | 7,254,179 |
| Aug 18, 2025 | 51.20 | 52.00 | 50.30 | 50.50 | 50.50 | -1.94% | 5,277,903 |
| Aug 15, 2025 | 51.30 | 52.00 | 50.80 | 51.50 | 51.50 | 0.19% | 5,420,880 |
| Aug 14, 2025 | 52.10 | 53.50 | 50.80 | 51.40 | 51.40 | -8.54% | 17,265,610 |
| Aug 13, 2025 | 57.80 | 58.10 | 55.90 | 56.20 | 56.20 | -1.40% | 4,301,345 |
| Aug 12, 2025 | 58.50 | 58.60 | 57.00 | 57.00 | 57.00 | -1.72% | 3,125,657 |
| Aug 11, 2025 | 57.00 | 58.30 | 55.40 | 58.00 | 58.00 | -1.69% | 6,173,148 |
| Aug 8, 2025 | 59.80 | 60.50 | 58.50 | 59.00 | 59.00 | 0.85% | 13,515,440 |
| Aug 7, 2025 | 59.00 | 59.40 | 58.30 | 58.50 | 58.50 | 0.17% | 3,211,402 |
| Aug 6, 2025 | 58.70 | 59.30 | 57.90 | 58.40 | 58.40 | -0.51% | 2,905,939 |
| Aug 5, 2025 | 58.40 | 59.20 | 57.90 | 58.70 | 58.70 | 1.38% | 5,045,014 |
| Aug 4, 2025 | 56.80 | 58.40 | 56.70 | 57.90 | 57.90 | 1.05% | 2,924,887 |
| Aug 1, 2025 | 56.20 | 58.00 | 55.50 | 57.30 | 57.30 | 0.35% | 2,862,239 |
| Jul 31, 2025 | 57.60 | 57.70 | 56.80 | 57.10 | 57.10 | -0.52% | 1,940,202 |
| Jul 30, 2025 | 57.00 | 57.50 | 56.40 | 57.40 | 57.40 | 1.06% | 2,260,523 |
| Jul 29, 2025 | 57.40 | 58.30 | 56.30 | 56.80 | 56.80 | -1.22% | 4,210,663 |
| Jul 28, 2025 | 57.30 | 58.30 | 57.10 | 57.50 | 57.50 | 1.23% | 4,046,080 |
| Jul 25, 2025 | 57.10 | 57.40 | 56.70 | 56.80 | 56.80 | -1.22% | 3,367,516 |
| Jul 24, 2025 | 58.50 | 58.70 | 56.80 | 57.50 | 57.50 | - | 6,681,573 |
| Jul 23, 2025 | 56.70 | 58.50 | 56.70 | 57.50 | 57.50 | 3.42% | 14,508,730 |
| Jul 22, 2025 | 59.00 | 59.10 | 55.00 | 55.60 | 55.60 | -5.12% | 12,039,300 |
| Jul 21, 2025 | 61.00 | 61.90 | 58.60 | 58.60 | 58.60 | -3.93% | 22,674,760 |
| Jul 18, 2025 | 59.90 | 61.00 | 58.00 | 61.00 | 61.00 | 5.17% | 15,126,830 |
| Jul 17, 2025 | 56.60 | 59.00 | 55.10 | 58.00 | 55.50 | 4.88% | 17,682,540 |
| Jul 16, 2025 | 54.10 | 55.70 | 54.10 | 55.30 | 52.92 | 2.22% | 4,789,490 |
| Jul 15, 2025 | 53.90 | 54.20 | 53.50 | 54.10 | 51.77 | 1.50% | 3,266,200 |
| Jul 14, 2025 | 53.70 | 54.00 | 53.20 | 53.30 | 51.00 | -1.66% | 1,584,826 |