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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	40	40.2	40.2	41.05	38.65	11.67M
November 14, 2025	41.3	41.3	41.3	41.3	41.3	2.85M
November 13, 2025	45.85	45.85	45.85	45.85	45.85	0
November 12, 2025	46.2	45.85	45.85	46.65	45.85	1.6M
November 11, 2025	47.05	45.9	45.9	47.3	45.85	3.09M
November 10, 2025	47	47.05	47.05	47.1	46.35	1.32M
November 07, 2025	47.2	47	47	47.9	46.75	1.64M
November 06, 2025	47.4	48.25	48.25	48.25	47	1.19M
November 05, 2025	47.45	46.85	46.85	47.65	46.65	1.9M
November 04, 2025	49.4	47.85	47.85	49.5	47.85	1.77M
November 03, 2025	49.4	49.15	49.15	49.65	48.8	1.45M
October 31, 2025	50.5	49.4	49.4	50.5	49.4	1.72M
October 30, 2025	51	50.3	50.3	51.1	49.85	2.44M
October 29, 2025	50.7	51	51	51.3	50.6	2.27M
October 28, 2025	51	50.4	50.4	51.3	50.4	2.88M
October 27, 2025	50.7	50.8	50.8	51.3	50	3.02M
October 23, 2025	50.7	50.3	50.3	51.1	50	3.31M
October 22, 2025	49.85	50.6	50.6	51	49.65	3.61M
October 21, 2025	49.35	49.6	49.6	50.5	49.35	4.55M
October 20, 2025	48.2	48.95	48.95	49.3	48.2	3.18M
October 17, 2025	49	47.85	47.85	49.2	47.85	2.85M
October 16, 2025	48	48.65	48.65	48.65	47.95	2.11M
October 15, 2025	48	47.6	47.6	48.05	46.7	2.86M
October 14, 2025	48.75	47.5	47.5	49	47.2	5.35M
October 13, 2025	45.3	49.05	49.05	49.05	45.3	10.15M
October 09, 2025	45.7	45.3	45.3	45.95	45.3	1.33M
October 08, 2025	45.7	45.55	45.55	45.75	45.2	971,760
October 07, 2025	45.6	45.8	45.8	46.25	45.45	1.12M
October 03, 2025	45.75	45.6	45.6	46.05	45	1.38M
October 02, 2025	46.95	45.8	45.8	47.1	45.8	1.97M
October 01, 2025	47.3	46.5	46.5	47.8	46.5	1.49M
September 30, 2025	47.05	47.35	47.35	47.55	46.95	982,138
September 29, 2025	46.7	46.7	46.7	46.7	46.7	0

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