Win Win Precision Technology Co., Ltd. (TPE:4949)
Taiwan
· Delayed Price · Currency is TWD 102.50
+8.60 (9.16%)
Apr 29, 2026, 1:30 PM CST
TPE:4949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.70 | 94.00 | 87.60 | 93.90 | 93.90 | 8.93% | 1,482,010 |
| Apr 27, 2026 | 88.00 | 88.10 | 85.00 | 86.20 | 86.20 | -0.81% | 558,136 |
| Apr 24, 2026 | 88.50 | 89.80 | 86.30 | 86.90 | 86.90 | -2.14% | 808,831 |
| Apr 23, 2026 | 95.70 | 95.80 | 82.80 | 88.80 | 88.80 | -3.37% | 1,728,614 |
| Apr 22, 2026 | 89.50 | 92.50 | 89.50 | 91.90 | 91.90 | 2.68% | 1,645,402 |
| Apr 21, 2026 | 90.60 | 90.60 | 88.00 | 89.50 | 89.50 | 0.22% | 963,971 |
| Apr 20, 2026 | 91.60 | 91.70 | 88.70 | 89.30 | 89.30 | -1.22% | 1,715,935 |
| Apr 17, 2026 | 89.00 | 91.80 | 89.00 | 90.40 | 90.40 | 2.26% | 1,515,260 |
| Apr 16, 2026 | 88.10 | 88.80 | 86.30 | 88.40 | 88.40 | -0.67% | 1,341,497 |
| Apr 15, 2026 | 92.00 | 93.90 | 88.20 | 89.00 | 89.00 | -3.58% | 9,746,316 |
| Apr 14, 2026 | 94.40 | 96.50 | 87.10 | 92.30 | 92.30 | -0.86% | 14,548,235 |
| Apr 13, 2026 | 88.50 | 93.10 | 84.00 | 93.10 | 93.10 | 9.92% | 10,107,291 |
| Apr 10, 2026 | 81.30 | 84.70 | 78.50 | 84.70 | 84.70 | 10.00% | 6,908,806 |
| Apr 9, 2026 | 69.80 | 77.00 | 68.90 | 77.00 | 77.00 | 10.00% | 7,550,546 |
| Apr 8, 2026 | 67.10 | 70.00 | 66.50 | 70.00 | 70.00 | 7.20% | 3,410,282 |
| Apr 7, 2026 | 64.70 | 65.80 | 63.50 | 65.30 | 65.30 | 1.87% | 2,413,939 |
| Apr 2, 2026 | 69.00 | 69.40 | 63.30 | 64.10 | 64.10 | -5.60% | 4,206,166 |
| Apr 1, 2026 | 69.20 | 73.00 | 67.90 | 67.90 | 67.90 | 1.34% | 9,709,805 |
| Mar 31, 2026 | 66.50 | 71.10 | 65.50 | 67.00 | 67.00 | 0.75% | 9,088,594 |
| Mar 30, 2026 | 69.80 | 72.60 | 66.00 | 66.50 | 66.50 | -5.54% | 11,289,670 |
| Mar 27, 2026 | 62.60 | 70.40 | 62.60 | 70.40 | 70.40 | 10.00% | 5,637,872 |
| Mar 26, 2026 | 67.00 | 70.30 | 63.80 | 64.00 | 64.00 | -2.29% | 5,935,739 |
| Mar 25, 2026 | 62.00 | 65.50 | 60.10 | 65.50 | 65.50 | 7.38% | 2,829,507 |
| Mar 24, 2026 | 65.50 | 67.00 | 60.00 | 61.00 | 59.60 | -3.63% | 2,383,795 |
| Mar 23, 2026 | 64.00 | 68.80 | 63.30 | 63.30 | 61.85 | -4.09% | 3,111,404 |
| Mar 20, 2026 | 74.20 | 75.60 | 66.00 | 66.00 | 64.49 | -8.46% | 5,739,582 |
| Mar 19, 2026 | 67.80 | 74.00 | 66.60 | 72.10 | 70.45 | 6.34% | 7,324,400 |
| Mar 18, 2026 | 65.70 | 68.80 | 64.60 | 67.80 | 66.25 | 2.11% | 5,725,496 |
| Mar 17, 2026 | 66.00 | 69.80 | 64.20 | 66.40 | 64.88 | - | 7,789,397 |
| Mar 16, 2026 | 71.00 | 72.50 | 63.20 | 66.40 | 64.88 | -2.92% | 15,062,690 |
| Mar 13, 2026 | 62.30 | 68.40 | 62.20 | 68.40 | 66.83 | 9.97% | 8,572,622 |
| Mar 12, 2026 | 59.90 | 62.20 | 59.80 | 62.20 | 60.77 | 9.89% | 7,689,638 |
| Mar 11, 2026 | 55.00 | 56.60 | 52.70 | 56.60 | 55.30 | 9.90% | 7,773,453 |
| Mar 10, 2026 | 49.80 | 52.50 | 48.75 | 51.50 | 50.32 | 5.75% | 2,566,513 |
| Mar 9, 2026 | 47.20 | 48.70 | 45.90 | 48.70 | 47.58 | -1.62% | 928,949 |
| Mar 6, 2026 | 46.85 | 50.00 | 46.85 | 49.50 | 48.37 | 3.45% | 1,118,362 |
| Mar 5, 2026 | 48.30 | 50.80 | 47.60 | 47.85 | 46.75 | 0.42% | 1,186,544 |
| Mar 4, 2026 | 47.05 | 47.95 | 45.80 | 47.65 | 46.56 | -1.55% | 1,074,889 |
| Mar 3, 2026 | 50.00 | 51.90 | 48.30 | 48.40 | 47.29 | -2.02% | 2,719,791 |
| Mar 2, 2026 | 46.30 | 50.60 | 45.80 | 49.40 | 48.27 | 1.75% | 3,117,764 |
| Feb 26, 2026 | 47.80 | 49.40 | 47.20 | 48.55 | 47.44 | 2.86% | 1,486,755 |
| Feb 25, 2026 | 49.35 | 50.40 | 46.75 | 47.20 | 46.12 | -4.16% | 1,406,272 |
| Feb 24, 2026 | 46.80 | 50.90 | 46.60 | 49.25 | 48.12 | 5.69% | 2,783,170 |
| Feb 23, 2026 | 44.95 | 47.85 | 44.10 | 46.60 | 45.53 | 6.03% | 1,921,739 |
| Feb 11, 2026 | 45.10 | 45.10 | 43.55 | 43.95 | 42.94 | -1.24% | 888,921 |
| Feb 10, 2026 | 45.90 | 47.10 | 44.50 | 44.50 | 43.48 | -1.00% | 1,323,095 |
| Feb 9, 2026 | 46.35 | 47.45 | 44.70 | 44.95 | 43.92 | -3.02% | 1,682,320 |
| Feb 6, 2026 | 50.50 | 50.90 | 46.35 | 46.35 | 45.29 | -10.00% | 4,288,782 |
| Feb 5, 2026 | 45.95 | 51.50 | 45.50 | 51.50 | 50.32 | 9.93% | 5,186,780 |
| Feb 4, 2026 | 46.00 | 47.95 | 44.80 | 46.85 | 45.78 | 0.97% | 1,383,146 |
| Feb 3, 2026 | 47.10 | 49.50 | 46.40 | 46.40 | 45.34 | -2.11% | 1,857,416 |
| Feb 2, 2026 | 45.30 | 49.60 | 45.20 | 47.40 | 46.31 | 3.27% | 2,932,544 |
| Jan 30, 2026 | 45.50 | 47.85 | 45.50 | 45.90 | 44.85 | -0.33% | 1,591,261 |
| Jan 29, 2026 | 48.00 | 48.00 | 45.80 | 46.05 | 44.99 | -4.56% | 1,717,321 |
| Jan 28, 2026 | 48.60 | 49.85 | 48.00 | 48.25 | 47.14 | -0.72% | 2,521,632 |
| Jan 27, 2026 | 51.90 | 52.00 | 48.00 | 48.60 | 47.49 | -2.21% | 8,516,517 |
| Jan 26, 2026 | 48.00 | 49.70 | 47.90 | 49.70 | 48.56 | 9.96% | 5,532,721 |
| Jan 23, 2026 | 41.00 | 45.20 | 41.00 | 45.20 | 44.16 | 9.98% | 3,101,892 |
| Jan 22, 2026 | 42.95 | 43.10 | 41.10 | 41.10 | 40.16 | -3.07% | 1,027,595 |
| Jan 21, 2026 | 41.70 | 43.85 | 41.20 | 42.40 | 41.43 | -0.24% | 2,334,477 |
| Jan 20, 2026 | 42.00 | 43.20 | 41.55 | 42.50 | 41.53 | - | 1,635,352 |
| Jan 19, 2026 | 40.25 | 43.55 | 40.10 | 42.50 | 41.53 | 7.32% | 4,076,634 |
| Jan 16, 2026 | 40.00 | 40.30 | 39.45 | 39.60 | 38.69 | -1.00% | 343,060 |
| Jan 15, 2026 | 40.45 | 40.45 | 39.35 | 40.00 | 39.08 | -0.99% | 445,891 |
| Jan 14, 2026 | 38.95 | 41.25 | 38.95 | 40.40 | 39.47 | 4.26% | 1,405,888 |
| Jan 13, 2026 | 38.50 | 39.45 | 38.50 | 38.75 | 37.86 | 1.57% | 512,975 |
| Jan 12, 2026 | 37.50 | 38.35 | 37.30 | 38.15 | 37.28 | 3.53% | 378,982 |
| Jan 9, 2026 | 37.05 | 37.25 | 36.30 | 36.85 | 36.01 | -0.54% | 249,135 |
| Jan 8, 2026 | 37.75 | 37.75 | 36.60 | 37.05 | 36.20 | -1.72% | 411,636 |
| Jan 7, 2026 | 37.20 | 37.90 | 37.10 | 37.70 | 36.84 | 1.89% | 295,091 |
| Jan 6, 2026 | 37.40 | 38.00 | 36.70 | 37.00 | 36.15 | -0.40% | 317,122 |
| Jan 5, 2026 | 37.50 | 37.50 | 36.30 | 37.15 | 36.30 | 0.41% | 382,816 |
| Jan 2, 2026 | 37.65 | 38.15 | 37.00 | 37.00 | 36.15 | -1.07% | 319,020 |
| Dec 31, 2025 | 37.80 | 38.15 | 37.30 | 37.40 | 36.54 | -0.93% | 200,934 |
| Dec 30, 2025 | 39.00 | 39.00 | 37.55 | 37.75 | 36.89 | -2.45% | 321,037 |
| Dec 29, 2025 | 39.35 | 39.55 | 38.50 | 38.70 | 37.81 | -0.77% | 534,456 |
| Dec 26, 2025 | 38.85 | 39.40 | 37.50 | 39.00 | 38.11 | 0.78% | 649,567 |
| Dec 24, 2025 | 40.20 | 40.25 | 38.10 | 38.70 | 37.81 | -3.73% | 1,016,309 |
| Dec 23, 2025 | 37.60 | 40.45 | 37.30 | 40.20 | 39.28 | 8.06% | 1,289,237 |
| Dec 22, 2025 | 37.00 | 37.60 | 37.00 | 37.20 | 36.35 | 1.92% | 174,231 |
| Dec 19, 2025 | 37.25 | 37.25 | 36.45 | 36.50 | 35.66 | -1.08% | 154,602 |
| Dec 18, 2025 | 38.25 | 38.25 | 36.90 | 36.90 | 36.05 | -3.66% | 173,511 |
| Dec 17, 2025 | 37.55 | 38.80 | 37.30 | 38.30 | 37.42 | 2.82% | 279,332 |
| Dec 16, 2025 | 37.15 | 37.45 | 36.65 | 37.25 | 36.40 | 0.40% | 202,940 |
| Dec 15, 2025 | 36.00 | 37.50 | 35.75 | 37.10 | 36.25 | 2.91% | 397,248 |
| Dec 12, 2025 | 36.70 | 37.55 | 36.05 | 36.05 | 35.22 | -1.64% | 399,167 |
| Dec 11, 2025 | 39.65 | 39.65 | 36.30 | 36.65 | 35.81 | -7.80% | 1,106,757 |
| Dec 10, 2025 | 40.60 | 40.90 | 39.75 | 39.75 | 38.84 | -2.09% | 301,245 |
| Dec 9, 2025 | 40.00 | 40.90 | 39.55 | 40.60 | 39.67 | 1.25% | 237,361 |
| Dec 8, 2025 | 39.35 | 40.20 | 39.30 | 40.10 | 39.18 | 2.04% | 247,609 |
| Dec 5, 2025 | 40.70 | 40.75 | 39.20 | 39.30 | 38.40 | -1.87% | 436,073 |
| Dec 4, 2025 | 40.00 | 40.15 | 39.55 | 40.05 | 39.13 | 0.12% | 230,489 |
| Dec 3, 2025 | 39.20 | 40.70 | 39.10 | 40.00 | 39.08 | 2.56% | 661,394 |
| Dec 2, 2025 | 40.20 | 40.20 | 38.75 | 39.00 | 38.11 | -1.89% | 493,222 |
| Dec 1, 2025 | 39.30 | 41.80 | 39.30 | 39.75 | 38.84 | 2.71% | 1,286,678 |
| Nov 28, 2025 | 38.40 | 38.85 | 38.15 | 38.70 | 37.81 | 1.18% | 111,694 |
| Nov 27, 2025 | 38.40 | 38.40 | 37.70 | 38.25 | 37.37 | -0.13% | 171,597 |
| Nov 26, 2025 | 38.95 | 39.20 | 38.30 | 38.30 | 37.42 | -0.78% | 207,916 |
| Nov 25, 2025 | 37.80 | 38.65 | 37.35 | 38.60 | 37.72 | 3.90% | 279,487 |
| Nov 24, 2025 | 38.30 | 38.80 | 37.00 | 37.15 | 36.30 | -1.33% | 315,648 |