Cheng Uei Precision Industry Co., Ltd. (TPE:2392)
Taiwan
· Delayed Price · Currency is TWD 35.55
-2.20 (-5.83%)
At close: Mar 9, 2026
TPE:2392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.55 | 37.80 | 36.55 | 37.75 | 37.75 | 2.58% | 1,292,605 |
| Mar 5, 2026 | 36.70 | 37.35 | 36.40 | 36.80 | 36.80 | 2.22% | 1,825,221 |
| Mar 4, 2026 | 37.00 | 37.10 | 35.85 | 36.00 | 36.00 | -4.13% | 3,108,878 |
| Mar 3, 2026 | 38.75 | 39.05 | 37.50 | 37.55 | 37.55 | -3.59% | 2,353,600 |
| Mar 2, 2026 | 39.30 | 39.30 | 38.70 | 38.95 | 38.95 | -1.89% | 1,354,536 |
| Feb 26, 2026 | 40.45 | 40.45 | 39.55 | 39.70 | 39.70 | -1.85% | 1,653,972 |
| Feb 25, 2026 | 39.60 | 40.50 | 39.10 | 40.45 | 40.45 | 2.15% | 2,151,417 |
| Feb 24, 2026 | 40.00 | 40.65 | 39.50 | 39.60 | 39.60 | -1.25% | 1,425,053 |
| Feb 23, 2026 | 39.00 | 40.45 | 38.75 | 40.10 | 40.10 | 4.70% | 2,544,756 |
| Feb 11, 2026 | 38.95 | 39.00 | 38.10 | 38.30 | 38.30 | -1.67% | 1,500,327 |
| Feb 10, 2026 | 39.15 | 39.40 | 38.85 | 38.95 | 38.95 | -0.38% | 669,869 |
| Feb 9, 2026 | 39.60 | 40.20 | 39.00 | 39.10 | 39.10 | 1.30% | 935,082 |
| Feb 6, 2026 | 39.50 | 39.75 | 37.70 | 38.60 | 38.60 | -2.28% | 2,020,581 |
| Feb 5, 2026 | 40.75 | 41.00 | 39.50 | 39.50 | 39.50 | -3.07% | 1,387,740 |
| Feb 4, 2026 | 39.20 | 40.85 | 38.95 | 40.75 | 40.75 | 3.95% | 1,439,076 |
| Feb 3, 2026 | 39.30 | 39.65 | 38.60 | 39.20 | 39.20 | 0.77% | 689,780 |
| Feb 2, 2026 | 38.60 | 39.30 | 38.25 | 38.90 | 38.90 | 0.13% | 964,190 |
| Jan 30, 2026 | 40.10 | 40.10 | 38.70 | 38.85 | 38.85 | -3.12% | 1,637,054 |
| Jan 29, 2026 | 40.55 | 40.65 | 39.85 | 40.10 | 40.10 | -1.11% | 1,273,585 |
| Jan 28, 2026 | 40.90 | 41.05 | 40.40 | 40.55 | 40.55 | 0.25% | 895,877 |
| Jan 27, 2026 | 41.15 | 41.40 | 40.45 | 40.45 | 40.45 | -1.70% | 1,189,021 |
| Jan 26, 2026 | 42.10 | 42.10 | 41.00 | 41.15 | 41.15 | -0.84% | 1,471,334 |
| Jan 23, 2026 | 40.55 | 42.25 | 40.55 | 41.50 | 41.50 | 2.60% | 3,453,331 |
| Jan 22, 2026 | 40.45 | 41.00 | 40.20 | 40.45 | 40.45 | 1.38% | 1,576,340 |
| Jan 21, 2026 | 39.70 | 40.80 | 39.45 | 39.90 | 39.90 | -0.87% | 1,968,110 |
| Jan 20, 2026 | 41.50 | 41.50 | 40.10 | 40.25 | 40.25 | -2.54% | 2,452,312 |
| Jan 19, 2026 | 39.75 | 41.45 | 39.50 | 41.30 | 41.30 | 4.16% | 3,823,366 |
| Jan 16, 2026 | 39.40 | 41.00 | 39.05 | 39.65 | 39.65 | 1.54% | 3,730,208 |
| Jan 15, 2026 | 39.75 | 39.75 | 38.50 | 39.05 | 39.05 | -0.51% | 1,486,267 |
| Jan 14, 2026 | 39.05 | 39.50 | 38.55 | 39.25 | 39.25 | 1.42% | 2,290,878 |
| Jan 13, 2026 | 38.50 | 39.65 | 38.15 | 38.70 | 38.70 | 1.84% | 4,356,138 |
| Jan 12, 2026 | 37.20 | 38.25 | 37.15 | 38.00 | 38.00 | 2.15% | 2,078,509 |
| Jan 9, 2026 | 36.75 | 37.20 | 36.10 | 37.20 | 37.20 | 1.64% | 1,599,240 |
| Jan 8, 2026 | 37.15 | 37.55 | 36.35 | 36.60 | 36.60 | -1.48% | 2,230,890 |
| Jan 7, 2026 | 36.70 | 37.20 | 36.40 | 37.15 | 37.15 | 1.92% | 1,730,460 |
| Jan 6, 2026 | 36.45 | 36.70 | 36.25 | 36.45 | 36.45 | - | 1,529,326 |
| Jan 5, 2026 | 37.40 | 37.40 | 36.30 | 36.45 | 36.45 | -1.49% | 2,314,900 |
| Jan 2, 2026 | 37.10 | 37.50 | 37.00 | 37.00 | 37.00 | 0.27% | 1,232,080 |
| Dec 31, 2025 | 37.15 | 37.30 | 36.80 | 36.90 | 36.90 | -0.54% | 956,726 |
| Dec 30, 2025 | 37.20 | 37.20 | 36.55 | 37.10 | 37.10 | -0.27% | 1,443,163 |
| Dec 29, 2025 | 37.10 | 37.65 | 37.10 | 37.20 | 37.20 | 0.13% | 831,246 |
| Dec 26, 2025 | 37.50 | 37.65 | 36.75 | 37.15 | 37.15 | -1.33% | 2,042,851 |
| Dec 24, 2025 | 37.90 | 38.05 | 37.50 | 37.65 | 37.65 | -0.13% | 487,138 |
| Dec 23, 2025 | 38.35 | 38.35 | 37.65 | 37.70 | 37.70 | -0.92% | 593,121 |
| Dec 22, 2025 | 37.80 | 38.20 | 37.70 | 38.05 | 38.05 | 1.60% | 678,336 |
| Dec 19, 2025 | 37.20 | 37.60 | 37.20 | 37.45 | 37.45 | 1.08% | 775,146 |
| Dec 18, 2025 | 37.40 | 37.80 | 36.90 | 37.05 | 37.05 | -0.27% | 1,015,910 |
| Dec 17, 2025 | 37.60 | 38.05 | 37.15 | 37.15 | 37.15 | -1.20% | 1,086,929 |
| Dec 16, 2025 | 37.55 | 38.30 | 37.00 | 37.60 | 37.60 | -0.79% | 1,522,971 |
| Dec 15, 2025 | 37.35 | 38.45 | 37.20 | 37.90 | 37.90 | 0.53% | 1,270,466 |
| Dec 12, 2025 | 38.20 | 38.40 | 37.70 | 37.70 | 37.70 | -0.53% | 880,725 |
| Dec 11, 2025 | 38.55 | 38.80 | 37.75 | 37.90 | 37.90 | -2.45% | 1,611,646 |
| Dec 10, 2025 | 39.20 | 39.45 | 38.85 | 38.85 | 38.85 | -0.89% | 1,085,953 |
| Dec 9, 2025 | 39.25 | 39.25 | 38.85 | 39.20 | 39.20 | - | 857,320 |
| Dec 8, 2025 | 39.55 | 39.55 | 39.00 | 39.20 | 39.20 | -0.88% | 839,712 |
| 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 |