Cheng Uei Precision Industry Co., Ltd. (TPE:2392)
Taiwan
· Delayed Price · Currency is TWD 37.80
+0.60 (1.61%)
Apr 29, 2026, 1:30 PM CST
TPE:2392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.50 | 38.00 | 36.95 | 37.80 | 37.80 | 1.61% | 1,712,611 |
| Apr 28, 2026 | 37.15 | 37.75 | 36.35 | 37.20 | 37.20 | 0.27% | 1,124,428 |
| Apr 27, 2026 | 38.45 | 38.70 | 36.70 | 37.10 | 37.10 | 1.92% | 2,594,086 |
| Apr 24, 2026 | 36.90 | 37.15 | 36.10 | 36.40 | 36.40 | -1.89% | 1,420,838 |
| Apr 23, 2026 | 38.80 | 38.80 | 36.40 | 37.10 | 37.10 | -3.26% | 2,743,839 |
| Apr 22, 2026 | 40.00 | 40.00 | 38.30 | 38.35 | 38.35 | -3.64% | 3,576,516 |
| Apr 21, 2026 | 40.85 | 40.85 | 39.55 | 39.80 | 39.80 | -1.12% | 5,682,963 |
| Apr 20, 2026 | 39.30 | 40.25 | 38.90 | 40.25 | 40.25 | 9.97% | 6,110,811 |
| Apr 17, 2026 | 37.20 | 37.45 | 36.50 | 36.60 | 36.60 | -0.68% | 1,689,238 |
| Apr 16, 2026 | 36.55 | 37.40 | 36.50 | 36.85 | 36.85 | 0.82% | 2,664,391 |
| Apr 15, 2026 | 34.55 | 37.60 | 34.50 | 36.55 | 36.55 | 6.87% | 8,714,185 |
| Apr 14, 2026 | 33.90 | 34.30 | 33.40 | 34.20 | 34.20 | 0.88% | 2,346,142 |
| Apr 13, 2026 | 34.05 | 34.05 | 33.00 | 33.90 | 33.90 | -0.59% | 1,994,267 |
| Apr 10, 2026 | 34.45 | 34.90 | 33.95 | 34.10 | 34.10 | 0.29% | 1,160,783 |
| Apr 9, 2026 | 34.80 | 34.80 | 33.70 | 34.00 | 34.00 | -1.73% | 1,512,682 |
| Apr 8, 2026 | 33.90 | 34.70 | 33.60 | 34.60 | 34.60 | 4.06% | 1,629,724 |
| Apr 7, 2026 | 33.80 | 33.85 | 33.10 | 33.25 | 33.25 | -2.21% | 2,152,426 |
| Apr 2, 2026 | 34.40 | 34.80 | 33.40 | 34.00 | 34.00 | -4.76% | 4,764,775 |
| Apr 1, 2026 | 35.10 | 35.85 | 34.75 | 35.70 | 35.70 | 3.63% | 1,165,510 |
| Mar 31, 2026 | 35.50 | 35.90 | 34.45 | 34.45 | 34.45 | -3.37% | 2,114,175 |
| Mar 30, 2026 | 35.60 | 36.00 | 35.50 | 35.65 | 35.65 | -1.38% | 655,504 |
| Mar 27, 2026 | 36.25 | 36.50 | 35.40 | 36.15 | 36.15 | -0.28% | 857,784 |
| Mar 26, 2026 | 36.40 | 36.80 | 36.20 | 36.25 | 36.25 | - | 842,294 |
| Mar 25, 2026 | 36.40 | 36.40 | 35.75 | 36.25 | 36.25 | 1.40% | 983,100 |
| Mar 24, 2026 | 36.60 | 36.80 | 35.40 | 35.75 | 35.75 | -1.38% | 1,065,791 |
| Mar 23, 2026 | 36.00 | 37.00 | 35.60 | 36.25 | 36.25 | -1.23% | 867,135 |
| Mar 20, 2026 | 36.70 | 37.35 | 36.65 | 36.70 | 36.70 | 0.27% | 1,106,776 |
| Mar 19, 2026 | 37.10 | 37.20 | 36.60 | 36.60 | 36.60 | -1.35% | 1,039,552 |
| Mar 18, 2026 | 37.50 | 38.20 | 36.90 | 37.10 | 37.10 | -1.07% | 1,315,689 |
| Mar 17, 2026 | 37.30 | 37.90 | 37.05 | 37.50 | 37.50 | -0.27% | 1,069,419 |
| Mar 16, 2026 | 35.55 | 38.00 | 35.30 | 37.60 | 37.60 | 5.47% | 3,122,238 |
| Mar 13, 2026 | 35.25 | 35.75 | 34.90 | 35.65 | 35.65 | - | 1,611,246 |
| Mar 12, 2026 | 36.50 | 36.80 | 35.50 | 35.65 | 35.65 | -3.26% | 2,259,224 |
| Mar 11, 2026 | 36.25 | 37.00 | 36.25 | 36.85 | 36.85 | 1.24% | 993,972 |
| Mar 10, 2026 | 36.45 | 36.70 | 35.85 | 36.40 | 36.40 | 2.39% | 1,275,435 |
| Mar 9, 2026 | 35.80 | 36.40 | 35.20 | 35.55 | 35.55 | -5.83% | 2,448,088 |
| Mar 6, 2026 | 36.55 | 37.80 | 36.55 | 37.75 | 37.75 | 2.58% | 1,295,867 |
| 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% | 2,162,063 |
| 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% | 692,209 |
| 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% | 3,739,249 |
| 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% | 1,792,719 |
| Nov 25, 2025 | 38.00 | 38.70 | 38.00 | 38.35 | 38.35 | 1.72% | 1,331,985 |