Win Win Precision Technology Co., Ltd. (TPE:4949)
Taiwan
· Delayed Price · Currency is TWD 51.50
+2.80 (5.75%)
Mar 10, 2026, 1:35 PM CST
TPE:4949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.20 | 48.70 | 45.90 | 48.70 | 48.70 | -1.62% | 928,949 |
| Mar 6, 2026 | 46.85 | 50.00 | 46.85 | 49.50 | 49.50 | 3.45% | 1,118,362 |
| Mar 5, 2026 | 48.30 | 50.80 | 47.60 | 47.85 | 47.85 | 0.42% | 1,186,544 |
| Mar 4, 2026 | 47.05 | 47.95 | 45.80 | 47.65 | 47.65 | -1.55% | 1,074,889 |
| Mar 3, 2026 | 50.00 | 51.90 | 48.30 | 48.40 | 48.40 | -2.02% | 2,719,791 |
| Mar 2, 2026 | 46.30 | 50.60 | 45.80 | 49.40 | 49.40 | 1.75% | 3,117,764 |
| Feb 26, 2026 | 47.80 | 49.40 | 47.20 | 48.55 | 48.55 | 2.86% | 1,440,050 |
| Feb 25, 2026 | 49.35 | 50.40 | 46.75 | 47.20 | 47.20 | -4.16% | 1,406,272 |
| Feb 24, 2026 | 46.80 | 50.90 | 46.60 | 49.25 | 49.25 | 5.69% | 2,783,170 |
| Feb 23, 2026 | 44.95 | 47.85 | 44.10 | 46.60 | 46.60 | 6.03% | 1,921,739 |
| Feb 11, 2026 | 45.10 | 45.10 | 43.55 | 43.95 | 43.95 | -1.24% | 888,921 |
| Feb 10, 2026 | 45.90 | 47.10 | 44.50 | 44.50 | 44.50 | -1.00% | 1,323,095 |
| Feb 9, 2026 | 46.35 | 47.45 | 44.70 | 44.95 | 44.95 | -3.02% | 1,682,320 |
| Feb 6, 2026 | 50.50 | 50.90 | 46.35 | 46.35 | 46.35 | -10.00% | 4,288,782 |
| Feb 5, 2026 | 45.95 | 51.50 | 45.50 | 51.50 | 51.50 | 9.93% | 5,186,780 |
| Feb 4, 2026 | 46.00 | 47.95 | 44.80 | 46.85 | 46.85 | 0.97% | 1,383,146 |
| Feb 3, 2026 | 47.10 | 49.50 | 46.40 | 46.40 | 46.40 | -2.11% | 1,857,416 |
| Feb 2, 2026 | 45.30 | 49.60 | 45.20 | 47.40 | 47.40 | 3.27% | 2,932,544 |
| Jan 30, 2026 | 45.50 | 47.85 | 45.50 | 45.90 | 45.90 | -0.33% | 1,591,261 |
| Jan 29, 2026 | 48.00 | 48.00 | 45.80 | 46.05 | 46.05 | -4.56% | 1,717,321 |
| Jan 28, 2026 | 48.60 | 49.85 | 48.00 | 48.25 | 48.25 | -0.72% | 2,521,632 |
| Jan 27, 2026 | 51.90 | 52.00 | 48.00 | 48.60 | 48.60 | -2.21% | 8,516,517 |
| Jan 26, 2026 | 48.00 | 49.70 | 47.90 | 49.70 | 49.70 | 9.96% | 5,532,721 |
| Jan 23, 2026 | 41.00 | 45.20 | 41.00 | 45.20 | 45.20 | 9.98% | 3,101,892 |
| Jan 22, 2026 | 42.95 | 43.10 | 41.10 | 41.10 | 41.10 | -3.07% | 1,027,595 |
| Jan 21, 2026 | 41.70 | 43.85 | 41.20 | 42.40 | 42.40 | -0.24% | 2,334,477 |
| Jan 20, 2026 | 42.00 | 43.20 | 41.55 | 42.50 | 42.50 | - | 1,635,352 |
| Jan 19, 2026 | 40.25 | 43.55 | 40.10 | 42.50 | 42.50 | 7.32% | 4,076,634 |
| Jan 16, 2026 | 40.00 | 40.30 | 39.45 | 39.60 | 39.60 | -1.00% | 343,060 |
| Jan 15, 2026 | 40.45 | 40.45 | 39.35 | 40.00 | 40.00 | -0.99% | 445,891 |
| Jan 14, 2026 | 38.95 | 41.25 | 38.95 | 40.40 | 40.40 | 4.26% | 1,405,888 |
| Jan 13, 2026 | 38.50 | 39.45 | 38.50 | 38.75 | 38.75 | 1.57% | 512,975 |
| Jan 12, 2026 | 37.50 | 38.35 | 37.30 | 38.15 | 38.15 | 3.53% | 378,982 |
| Jan 9, 2026 | 37.05 | 37.25 | 36.30 | 36.85 | 36.85 | -0.54% | 249,135 |
| Jan 8, 2026 | 37.75 | 37.75 | 36.60 | 37.05 | 37.05 | -1.72% | 411,636 |
| Jan 7, 2026 | 37.20 | 37.90 | 37.10 | 37.70 | 37.70 | 1.89% | 295,091 |
| Jan 6, 2026 | 37.40 | 38.00 | 36.70 | 37.00 | 37.00 | -0.40% | 317,122 |
| Jan 5, 2026 | 37.50 | 37.50 | 36.30 | 37.15 | 37.15 | 0.41% | 382,816 |
| Jan 2, 2026 | 37.65 | 38.15 | 37.00 | 37.00 | 37.00 | -1.07% | 319,020 |
| Dec 31, 2025 | 37.80 | 38.15 | 37.30 | 37.40 | 37.40 | -0.93% | 200,934 |
| Dec 30, 2025 | 39.00 | 39.00 | 37.55 | 37.75 | 37.75 | -2.45% | 321,037 |
| Dec 29, 2025 | 39.35 | 39.55 | 38.50 | 38.70 | 38.70 | -0.77% | 534,456 |
| Dec 26, 2025 | 38.85 | 39.40 | 37.50 | 39.00 | 39.00 | 0.78% | 649,567 |
| Dec 24, 2025 | 40.20 | 40.25 | 38.10 | 38.70 | 38.70 | -3.73% | 1,016,309 |
| Dec 23, 2025 | 37.60 | 40.45 | 37.30 | 40.20 | 40.20 | 8.06% | 1,289,237 |
| Dec 22, 2025 | 37.00 | 37.60 | 37.00 | 37.20 | 37.20 | 1.92% | 174,231 |
| Dec 19, 2025 | 37.25 | 37.25 | 36.45 | 36.50 | 36.50 | -1.08% | 154,602 |
| Dec 18, 2025 | 38.25 | 38.25 | 36.90 | 36.90 | 36.90 | -3.66% | 173,511 |
| Dec 17, 2025 | 37.55 | 38.80 | 37.30 | 38.30 | 38.30 | 2.82% | 279,332 |
| Dec 16, 2025 | 37.15 | 37.45 | 36.65 | 37.25 | 37.25 | 0.40% | 202,940 |
| Dec 15, 2025 | 36.00 | 37.50 | 35.75 | 37.10 | 37.10 | 2.91% | 397,248 |
| Dec 12, 2025 | 36.70 | 37.55 | 36.05 | 36.05 | 36.05 | -1.64% | 399,167 |
| Dec 11, 2025 | 39.65 | 39.65 | 36.30 | 36.65 | 36.65 | -7.80% | 1,106,757 |
| Dec 10, 2025 | 40.60 | 40.90 | 39.75 | 39.75 | 39.75 | -2.09% | 301,245 |
| Dec 9, 2025 | 40.00 | 40.90 | 39.55 | 40.60 | 40.60 | 1.25% | 237,361 |
| Dec 8, 2025 | 39.35 | 40.20 | 39.30 | 40.10 | 40.10 | 2.04% | 247,609 |
| Dec 5, 2025 | 40.70 | 40.75 | 39.20 | 39.30 | 39.30 | -1.87% | 436,073 |
| Dec 4, 2025 | 40.00 | 40.15 | 39.55 | 40.05 | 40.05 | 0.12% | 230,489 |
| Dec 3, 2025 | 39.20 | 40.70 | 39.10 | 40.00 | 40.00 | 2.56% | 661,394 |
| Dec 2, 2025 | 40.20 | 40.20 | 38.75 | 39.00 | 39.00 | -1.89% | 493,222 |
| Dec 1, 2025 | 39.30 | 41.80 | 39.30 | 39.75 | 39.75 | 2.71% | 1,286,678 |
| Nov 28, 2025 | 38.40 | 38.85 | 38.15 | 38.70 | 38.70 | 1.18% | 111,694 |
| Nov 27, 2025 | 38.40 | 38.40 | 37.70 | 38.25 | 38.25 | -0.13% | 171,597 |
| Nov 26, 2025 | 38.95 | 39.20 | 38.30 | 38.30 | 38.30 | -0.78% | 207,916 |
| Nov 25, 2025 | 37.80 | 38.65 | 37.35 | 38.60 | 38.60 | 3.90% | 279,487 |
| Nov 24, 2025 | 38.30 | 38.80 | 37.00 | 37.15 | 37.15 | -1.33% | 315,648 |
| Nov 21, 2025 | 37.10 | 38.00 | 36.55 | 37.65 | 37.65 | 0.27% | 342,310 |
| Nov 20, 2025 | 36.05 | 37.55 | 36.05 | 37.55 | 37.55 | 5.33% | 368,142 |
| Nov 19, 2025 | 37.60 | 37.60 | 35.25 | 35.65 | 35.65 | -4.17% | 439,990 |
| Nov 18, 2025 | 38.70 | 38.70 | 36.65 | 37.20 | 37.20 | -4.12% | 708,957 |
| Nov 17, 2025 | 38.80 | 40.05 | 38.10 | 38.80 | 38.80 | 2.78% | 839,158 |
| Nov 14, 2025 | 39.10 | 39.95 | 37.75 | 37.75 | 37.75 | -3.45% | 815,300 |
| Nov 13, 2025 | 38.35 | 39.65 | 37.85 | 39.10 | 39.10 | 2.36% | 951,122 |
| Nov 12, 2025 | 37.75 | 38.60 | 37.45 | 38.20 | 38.20 | 5.82% | 1,383,224 |
| Nov 11, 2025 | 35.35 | 37.30 | 35.35 | 36.10 | 36.10 | 4.18% | 842,922 |
| Nov 10, 2025 | 35.05 | 35.05 | 34.40 | 34.65 | 34.65 | -2.39% | 312,270 |
| Nov 7, 2025 | 35.60 | 35.90 | 34.90 | 35.50 | 35.50 | -1.66% | 192,074 |
| Nov 6, 2025 | 35.80 | 36.55 | 35.80 | 36.10 | 36.10 | 0.84% | 187,052 |
| Nov 5, 2025 | 35.10 | 36.20 | 35.00 | 35.80 | 35.80 | -0.14% | 145,395 |
| Nov 4, 2025 | 37.20 | 37.20 | 35.85 | 35.85 | 35.85 | -3.24% | 229,435 |
| Nov 3, 2025 | 36.35 | 37.55 | 36.25 | 37.05 | 37.05 | 2.07% | 354,582 |
| Oct 31, 2025 | 37.05 | 37.10 | 36.30 | 36.30 | 36.30 | -1.89% | 229,772 |
| Oct 30, 2025 | 36.85 | 37.25 | 36.70 | 37.00 | 37.00 | 0.41% | 268,233 |
| Oct 29, 2025 | 37.50 | 37.75 | 36.85 | 36.85 | 36.85 | -1.21% | 223,265 |
| Oct 28, 2025 | 37.80 | 38.00 | 37.30 | 37.30 | 37.30 | -1.45% | 172,153 |
| Oct 27, 2025 | 37.90 | 38.45 | 37.45 | 37.85 | 37.85 | 1.07% | 243,940 |
| Oct 23, 2025 | 38.00 | 38.00 | 37.35 | 37.45 | 37.45 | -1.71% | 116,590 |
| Oct 22, 2025 | 38.45 | 39.25 | 38.10 | 38.10 | 38.10 | -0.91% | 214,404 |
| Oct 21, 2025 | 37.30 | 38.55 | 37.30 | 38.45 | 38.45 | 3.50% | 367,143 |
| Oct 20, 2025 | 37.10 | 37.60 | 36.80 | 37.15 | 37.15 | 0.27% | 128,847 |
| Oct 17, 2025 | 38.05 | 38.05 | 37.05 | 37.05 | 37.05 | -2.63% | 240,387 |
| Oct 16, 2025 | 37.50 | 38.10 | 37.30 | 38.05 | 38.05 | 1.47% | 306,115 |
| Oct 15, 2025 | 39.20 | 39.20 | 37.40 | 37.50 | 37.50 | -2.09% | 526,597 |
| Oct 14, 2025 | 39.05 | 40.20 | 38.15 | 38.30 | 38.30 | -0.52% | 455,226 |
| Oct 13, 2025 | 37.75 | 38.70 | 37.30 | 38.50 | 38.50 | -2.04% | 330,940 |
| Oct 9, 2025 | 40.30 | 40.65 | 39.10 | 39.30 | 39.30 | -2.24% | 345,220 |
| Oct 8, 2025 | 40.15 | 40.35 | 39.30 | 40.20 | 40.20 | 0.12% | 288,369 |
| Oct 7, 2025 | 39.70 | 40.70 | 39.20 | 40.15 | 40.15 | 2.69% | 367,158 |
| Oct 3, 2025 | 39.15 | 39.15 | 38.60 | 39.10 | 39.10 | 1.16% | 358,687 |
| Oct 2, 2025 | 39.65 | 39.65 | 38.65 | 38.65 | 38.65 | -2.52% | 301,985 |