Cheng Uei Precision Industry Co., Ltd. - 2392.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	38.95	38.3	38.3	39	38.1	1.42M
February 10, 2026	39.15	38.95	38.95	39.4	38.85	669,869
February 09, 2026	39.6	39.1	39.1	40.2	39	935,082
February 06, 2026	39.5	38.6	38.6	39.75	37.7	2.02M
February 05, 2026	40.75	39.5	39.5	41	39.5	1.39M
February 04, 2026	39.2	40.75	40.75	40.85	38.95	1.44M
February 03, 2026	39.3	39.2	39.2	39.65	38.6	692,209
February 02, 2026	38.6	38.9	38.9	39.3	38.25	964,190
January 30, 2026	40.1	38.85	38.85	40.1	38.7	1.64M
January 29, 2026	40.55	40.1	40.1	40.65	39.85	1.27M
January 28, 2026	40.9	40.55	40.55	41.05	40.4	895,877
January 27, 2026	41.15	40.45	40.45	41.4	40.45	1.19M
January 26, 2026	42.1	41.15	41.15	42.1	41	1.47M
January 23, 2026	40.55	41.5	41.5	42.25	40.55	3.45M
January 22, 2026	40.45	40.45	40.45	41	40.2	1.58M
January 21, 2026	39.7	39.9	39.9	40.8	39.45	1.97M
January 20, 2026	41.5	40.25	40.25	41.5	40.1	2.45M
January 19, 2026	39.75	41.3	41.3	41.45	39.5	3.82M
January 16, 2026	39.4	39.65	39.65	41	39.05	3.64M
January 15, 2026	39.75	39.05	39.05	39.75	38.5	1.49M
January 14, 2026	39.05	39.25	39.25	39.5	38.55	2.29M
January 13, 2026	38.5	38.7	38.7	39.65	38.15	4.36M
January 12, 2026	37.2	38	38	38.25	37.15	2.08M
January 09, 2026	36.75	37.2	37.2	37.2	36.1	1.59M
January 08, 2026	37.15	36.6	36.6	37.55	36.35	2.23M
January 07, 2026	36.7	37.15	37.15	37.2	36.4	1.73M
January 06, 2026	36.45	36.45	36.45	36.7	36.25	1.53M
January 05, 2026	37.4	36.45	36.45	37.4	36.3	2.31M
January 02, 2026	37.1	37	37	37.5	37	1.23M
December 31, 2025	37.15	36.9	36.9	37.3	36.8	919,651
December 30, 2025	37.2	37.1	37.1	37.2	36.55	1.44M
December 29, 2025	37.1	37.2	37.2	37.65	37.1	831,246
December 26, 2025	37.5	37.15	37.15	37.65	36.75	2.04M
December 24, 2025	37.9	37.65	37.65	38.05	37.5	484,997
December 23, 2025	38.35	37.7	37.7	38.35	37.65	593,121
December 22, 2025	37.8	38.05	38.05	38.2	37.7	678,336
December 19, 2025	37.2	37.45	37.45	37.6	37.2	775,146
December 18, 2025	37.4	37.05	37.05	37.8	36.9	932,831
December 17, 2025	37.6	37.15	37.15	38.05	37.15	1.09M
December 16, 2025	37.55	37.6	37.6	38.3	37	1.52M
December 15, 2025	37.35	37.9	37.9	38.45	37.2	1.27M
December 12, 2025	38.2	37.8	37.8	38.4	37.75	815,600
December 11, 2025	38.55	37.9	37.9	38.8	37.75	1.61M
December 10, 2025	39.2	38.85	38.85	39.45	38.85	1.09M
December 09, 2025	39.25	39.2	39.2	39.25	38.85	857,320
December 08, 2025	39.55	39.2	39.2	39.55	39	839,712
December 05, 2025	40	39.4	39.4	40	39.05	955,492
December 04, 2025	39.6	39.65	39.65	39.85	39.25	1.58M
December 03, 2025	38.9	39.05	39.05	39.3	38.75	845,310
December 02, 2025	39	38.7	38.7	39.05	38.65	883,335
December 01, 2025	39.2	38.7	38.7	39.3	38.6	799,356
November 28, 2025	39.35	39.15	39.15	39.35	38.85	1.2M
November 27, 2025	39.5	39.2	39.2	39.5	38.6	1.55M
November 26, 2025	38.4	39.3	39.3	39.35	38.4	1.79M
November 25, 2025	38	38.35	38.35	38.7	38	1.33M
November 24, 2025	37.65	37.7	37.7	38.05	37.4	1.36M
November 21, 2025	37.4	37.4	37.4	38.25	37.2	2.47M
November 20, 2025	38.05	38	38	38.3	37.5	2.5M
November 19, 2025	39	37.45	37.45	39.4	37.1	5.21M
November 18, 2025	40.35	38.9	38.9	41.2	38.7	6.12M

Cheng Uei Precision Industry Co., Ltd. (2392.TW) TAI