Chien Wei Precise Technology Co., Ltd. (TPEX:8092)
Taiwan
· Delayed Price · Currency is TWD 16.30
+0.15 (0.93%)
Apr 29, 2026, 1:30 PM CST
TPEX:8092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.15 | 16.65 | 16.15 | 16.30 | 16.30 | 0.93% | 63,368 |
| Apr 28, 2026 | 16.60 | 16.60 | 15.80 | 16.15 | 16.15 | -0.62% | 103,106 |
| Apr 27, 2026 | 17.50 | 18.00 | 16.00 | 16.25 | 16.25 | -7.67% | 195,722 |
| Apr 24, 2026 | 17.80 | 18.40 | 17.60 | 17.60 | 17.60 | 0.86% | 231,612 |
| Apr 23, 2026 | 18.65 | 18.65 | 16.70 | 17.45 | 17.45 | -5.93% | 1,028,057 |
| Apr 22, 2026 | 18.50 | 18.85 | 18.05 | 18.55 | 18.55 | 8.16% | 1,635,750 |
| Apr 21, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 9.94% | 341,312 |
| Apr 20, 2026 | 14.85 | 15.60 | 14.20 | 15.60 | 15.60 | 9.86% | 1,369,195 |
| Apr 17, 2026 | 13.45 | 14.20 | 13.45 | 14.20 | 14.20 | 9.65% | 461,512 |
| Apr 16, 2026 | 11.85 | 12.95 | 11.70 | 12.95 | 12.95 | 9.75% | 527,720 |
| Apr 15, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 109,434 |
| Apr 14, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 129,653 |
| Apr 13, 2026 | 11.95 | 11.95 | 11.65 | 11.80 | 11.80 | - | 76,661 |
| Apr 10, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | - | 107,176 |
| Apr 9, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 80,276 |
| Apr 8, 2026 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | -2.06% | 173,742 |
| Apr 7, 2026 | 12.30 | 12.30 | 12.00 | 12.15 | 12.15 | - | 20,129 |
| Apr 2, 2026 | 12.45 | 12.45 | 12.10 | 12.15 | 12.15 | -1.62% | 62,146 |
| Apr 1, 2026 | 12.50 | 12.50 | 12.30 | 12.35 | 12.35 | -0.80% | 91,193 |
| Mar 31, 2026 | 12.45 | 12.60 | 12.25 | 12.45 | 12.45 | -1.19% | 58,183 |
| Mar 30, 2026 | 12.70 | 12.70 | 12.35 | 12.60 | 12.60 | -1.56% | 64,360 |
| Mar 27, 2026 | 12.50 | 12.80 | 12.40 | 12.80 | 12.80 | 0.39% | 44,377 |
| Mar 26, 2026 | 12.75 | 12.85 | 12.55 | 12.75 | 12.75 | 1.19% | 43,045 |
| Mar 25, 2026 | 12.45 | 12.75 | 12.40 | 12.60 | 12.60 | - | 20,072 |
| Mar 24, 2026 | 12.85 | 12.85 | 12.45 | 12.60 | 12.60 | -0.79% | 53,086 |
| Mar 23, 2026 | 13.30 | 13.30 | 12.60 | 12.70 | 12.70 | -5.22% | 89,137 |
| Mar 20, 2026 | 13.55 | 13.55 | 13.35 | 13.40 | 13.40 | -2.19% | 70,300 |
| Mar 19, 2026 | 13.65 | 13.80 | 13.50 | 13.70 | 13.70 | 1.11% | 130,259 |
| Mar 18, 2026 | 13.35 | 13.70 | 13.35 | 13.55 | 13.55 | 1.88% | 194,657 |
| Mar 17, 2026 | 13.35 | 13.40 | 13.25 | 13.30 | 13.30 | -0.37% | 44,733 |
| Mar 16, 2026 | 13.40 | 13.50 | 13.20 | 13.35 | 13.35 | 0.38% | 50,270 |
| Mar 13, 2026 | 13.35 | 13.40 | 12.95 | 13.30 | 13.30 | -0.75% | 75,106 |
| Mar 12, 2026 | 13.35 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 51,202 |
| Mar 11, 2026 | 13.40 | 13.45 | 13.20 | 13.30 | 13.30 | 0.76% | 96,259 |
| Mar 10, 2026 | 13.25 | 13.30 | 12.95 | 13.20 | 13.20 | 1.54% | 31,121 |
| Mar 9, 2026 | 13.50 | 13.50 | 12.95 | 13.00 | 13.00 | -3.70% | 48,303 |
| Mar 6, 2026 | 13.45 | 13.80 | 13.40 | 13.50 | 13.50 | 1.50% | 79,677 |
| Mar 5, 2026 | 13.50 | 13.50 | 13.15 | 13.30 | 13.30 | 1.14% | 114,336 |
| Mar 4, 2026 | 14.00 | 14.00 | 12.95 | 13.15 | 13.15 | -3.66% | 139,808 |
| Mar 3, 2026 | 13.95 | 14.15 | 13.60 | 13.65 | 13.65 | -1.09% | 84,172 |
| Mar 2, 2026 | 14.05 | 14.05 | 13.70 | 13.80 | 13.80 | -1.78% | 80,513 |
| Feb 26, 2026 | 13.90 | 14.15 | 13.90 | 14.05 | 14.05 | 0.36% | 113,558 |
| Feb 25, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 94,254 |
| Feb 24, 2026 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | - | 113,668 |
| Feb 23, 2026 | 14.50 | 14.50 | 14.05 | 14.10 | 14.10 | -0.35% | 143,096 |
| Feb 11, 2026 | 14.25 | 14.50 | 14.10 | 14.15 | 14.15 | 0.35% | 69,082 |
| Feb 10, 2026 | 14.00 | 14.60 | 14.00 | 14.10 | 14.10 | 0.71% | 50,219 |
| Feb 9, 2026 | 14.40 | 14.80 | 14.00 | 14.00 | 14.00 | -2.10% | 54,388 |
| Feb 6, 2026 | 14.30 | 14.60 | 14.30 | 14.30 | 14.30 | -0.35% | 49,749 |
| Feb 5, 2026 | 14.90 | 14.90 | 14.35 | 14.35 | 14.35 | -2.05% | 55,099 |
| Feb 4, 2026 | 14.70 | 14.75 | 14.40 | 14.65 | 14.65 | 1.74% | 74,072 |
| Feb 3, 2026 | 14.75 | 14.75 | 14.40 | 14.40 | 14.40 | - | 65,018 |
| Feb 2, 2026 | 14.50 | 14.50 | 14.25 | 14.40 | 14.40 | -0.35% | 61,040 |
| Jan 30, 2026 | 14.25 | 14.45 | 14.20 | 14.45 | 14.45 | - | 96,401 |
| Jan 29, 2026 | 14.35 | 15.25 | 14.35 | 14.45 | 14.45 | 1.40% | 472,362 |
| Jan 28, 2026 | 14.35 | 14.35 | 14.00 | 14.25 | 14.25 | -0.35% | 112,373 |
| Jan 27, 2026 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | 70,455 |
| Jan 26, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | - | 78,033 |
| Jan 23, 2026 | 14.75 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 206,417 |
| Jan 22, 2026 | 14.45 | 15.70 | 14.40 | 15.00 | 15.00 | 4.90% | 972,197 |
| Jan 21, 2026 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | -2.05% | 584,209 |
| Jan 20, 2026 | 14.65 | 14.70 | 14.45 | 14.60 | 14.60 | 0.34% | 76,029 |
| Jan 19, 2026 | 14.85 | 14.85 | 14.55 | 14.55 | 14.55 | -2.02% | 82,200 |
| Jan 16, 2026 | 14.95 | 14.95 | 14.55 | 14.85 | 14.85 | 2.06% | 86,284 |
| Jan 15, 2026 | 15.00 | 15.30 | 14.30 | 14.55 | 14.55 | -3.00% | 176,775 |
| Jan 14, 2026 | 13.65 | 15.00 | 13.60 | 15.00 | 15.00 | 9.89% | 383,993 |
| Jan 13, 2026 | 13.95 | 13.95 | 13.65 | 13.65 | 13.65 | -1.09% | 60,043 |
| Jan 12, 2026 | 13.80 | 13.90 | 13.55 | 13.80 | 13.80 | 0.36% | 103,250 |
| Jan 9, 2026 | 13.95 | 14.15 | 13.30 | 13.75 | 13.75 | -1.79% | 279,017 |
| Jan 8, 2026 | 14.50 | 14.50 | 13.95 | 14.00 | 14.00 | -3.45% | 130,018 |
| Jan 7, 2026 | 14.50 | 14.60 | 14.35 | 14.50 | 14.50 | 0.35% | 61,226 |
| Jan 6, 2026 | 14.95 | 14.95 | 14.35 | 14.45 | 14.45 | -2.03% | 79,068 |
| Jan 5, 2026 | 14.95 | 14.95 | 14.70 | 14.75 | 14.75 | -1.34% | 50,068 |
| Jan 2, 2026 | 15.00 | 15.05 | 14.85 | 14.95 | 14.95 | -1.32% | 40,017 |
| Dec 31, 2025 | 15.20 | 15.25 | 15.05 | 15.15 | 15.15 | -0.66% | 25,031 |
| Dec 30, 2025 | 15.25 | 15.25 | 14.90 | 15.25 | 15.25 | - | 47,013 |
| Dec 29, 2025 | 14.65 | 15.35 | 14.65 | 15.25 | 15.25 | 3.74% | 114,011 |
| Dec 26, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 14,009 |
| Dec 24, 2025 | 14.50 | 14.65 | 14.40 | 14.40 | 14.40 | -1.03% | 37,013 |
| Dec 23, 2025 | 14.60 | 14.65 | 14.45 | 14.55 | 14.55 | - | 18,018 |
| Dec 22, 2025 | 14.50 | 14.70 | 14.50 | 14.55 | 14.55 | -1.02% | 31,139 |
| Dec 19, 2025 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | 1.73% | 13,011 |
| Dec 18, 2025 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | -0.69% | 10,097 |
| Dec 17, 2025 | 14.50 | 14.80 | 14.50 | 14.55 | 14.55 | 0.34% | 24,042 |
| Dec 16, 2025 | 14.30 | 14.55 | 14.10 | 14.50 | 14.50 | 0.69% | 24,012 |
| Dec 15, 2025 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | 1.05% | 20,320 |
| Dec 12, 2025 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -0.35% | 26,015 |
| Dec 11, 2025 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | -0.35% | 14,081 |
| Dec 10, 2025 | 14.65 | 14.65 | 14.20 | 14.35 | 14.35 | -0.35% | 38,086 |
| Dec 9, 2025 | 14.80 | 14.85 | 14.25 | 14.40 | 14.40 | -1.71% | 51,338 |
| Dec 8, 2025 | 14.70 | 14.80 | 14.50 | 14.65 | 14.65 | -0.68% | 54,121 |
| Dec 5, 2025 | 15.05 | 15.10 | 14.70 | 14.75 | 14.75 | -1.34% | 59,028 |
| Dec 4, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.99% | 16,061 |
| Dec 3, 2025 | 15.45 | 15.45 | 14.90 | 15.10 | 15.10 | -2.27% | 99,318 |
| Dec 2, 2025 | 14.60 | 15.70 | 14.60 | 15.45 | 15.45 | 8.04% | 298,214 |
| Dec 1, 2025 | 14.55 | 14.55 | 14.30 | 14.30 | 14.30 | -1.72% | 10,020 |
| Nov 28, 2025 | 14.25 | 14.55 | 14.25 | 14.55 | 14.55 | 2.11% | 13,006 |
| Nov 27, 2025 | 14.40 | 14.40 | 14.20 | 14.25 | 14.25 | 1.06% | 19,487 |
| Nov 26, 2025 | 14.20 | 14.45 | 14.00 | 14.10 | 14.10 | -2.08% | 65,266 |
| Nov 25, 2025 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | 0.35% | 17,009 |