Taiwan - Delayed Quote
TWD
Cheng Uei Precision Industry Co., Ltd. (2392.TW)
37.90
-0.95
(-2.45%)
As of October 30 at 1:30:12 PM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.60
38.60
37.35
37.90
37.90
2,135,209
Oct 29, 2026
39.50
39.50
38.60
38.85
38.85
1,032,787
Oct 28, 2026
40.00
40.00
39.50
39.55
39.55
790,543
Oct 27, 2026
40.10
40.20
39.20
39.45
39.45
1,037,052
Oct 23, 2026
39.75
39.75
39.75
39.75
39.75
-
Oct 22, 2026
40.10
40.40
39.75
39.75
39.75
869,650
Oct 21, 2026
40.00
40.50
39.70
39.80
39.80
739,343
Oct 20, 2026
38.95
40.10
38.90
39.50
39.50
1,003,281
Oct 19, 2026
39.70
39.70
38.80
39.10
39.10
1,627,010
Oct 16, 2026
40.25
40.75
40.00
40.00
40.00
1,260,409
Oct 15, 2026
40.80
40.80
39.60
39.75
39.75
2,083,119
Oct 14, 2026
40.45
41.20
40.45
41.10
41.10
2,111,527
Oct 13, 2026
40.00
40.70
39.80
40.00
40.00
1,834,936
Oct 12, 2026
40.05
40.25
39.60
40.25
40.25
2,165,187
Oct 8, 2026
40.55
40.70
40.15
40.20
40.20
1,758,355
Oct 7, 2026
41.10
41.10
40.40
40.75
40.75
1,333,310
Oct 6, 2026
41.65
42.00
41.15
41.15
41.15
1,059,280
Oct 5, 2026
41.60
42.50
41.50
41.55
41.55
2,099,769
Oct 2, 2026
41.25
41.70
41.15
41.40
41.40
743,769
Oct 1, 2026
41.20
41.95
41.20
41.60
41.60
883,384
Sep 30, 2026
40.70
42.15
40.70
41.60
41.60
2,820,796
Sep 29, 2026
41.50
41.70
40.80
40.85
40.85
2,263,757
Sep 24, 2026
41.85
42.10
41.60
41.85
41.85
1,393,650
Sep 23, 2026
43.00
43.10
42.10
42.15
42.15
2,225,660
Sep 22, 2026
44.75
44.85
43.00
43.45
43.45
4,766,237
Sep 21, 2026
42.05
44.85
41.05
44.55
44.55
5,083,575
Sep 18, 2026
42.30
42.50
41.60
41.95
41.95
1,374,250
Sep 17, 2026
42.00
42.90
41.95
42.10
42.10
1,318,444
Sep 16, 2026
41.30
42.65
40.35
41.95
41.95
1,920,956
Sep 15, 2026
41.60
42.25
41.10
41.10
41.10
1,974,291
Sep 14, 2026
42.05
42.40
41.05
41.50
41.50
1,966,122
Sep 11, 2026
42.30
43.15
41.00
42.30
42.30
2,514,824
Sep 10, 2026
42.50
43.75
42.50
43.40
43.40
1,560,736
Sep 9, 2026
43.10
43.10
42.30
42.80
42.80
1,672,372
Sep 8, 2026
44.40
45.00
42.60
42.80
42.80
3,475,638
Sep 7, 2026
46.20
46.30
44.30
44.35
44.35
3,252,128
Sep 4, 2026
45.60
46.00
44.55
45.60
45.60
3,245,940
Sep 3, 2026
46.25
47.65
45.35
45.35
45.35
4,600,142
Sep 2, 2026
45.50
46.30
45.05
45.50
45.50
2,763,630
Sep 1, 2026
45.80
47.95
45.20
45.90
45.90
5,225,090
Aug 31, 2026
44.35
45.85
43.70
45.00
45.00
14,188,495
Aug 28, 2026
47.05
47.20
44.10
44.50
44.50
7,200,570
Aug 27, 2026
45.15
48.60
44.85
46.65
46.65
8,767,305
Aug 26, 2026
44.80
45.30
43.80
45.15
45.15
5,118,787
Aug 25, 2026
43.70
45.95
43.20
45.10
45.10
5,538,480
Aug 24, 2026
41.45
45.20
41.45
44.25
44.25
7,727,371
Aug 21, 2026
40.40
41.90
40.10
41.60
41.60
2,524,672
Aug 20, 2026
40.35
41.50
40.20
40.60
40.60
2,389,819
Aug 19, 2026
39.70
41.65
39.05
41.05
41.05
3,757,616
Aug 18, 2026
43.00
43.60
40.20
40.30
40.30
6,997,704
Aug 17, 2026
43.25
44.75
42.25
43.30
43.30
20,553,713
Aug 14, 2026
42.80
43.05
42.15
43.05
43.05
16,808,438
Aug 13, 2026
40.50
40.55
38.80
39.15
39.15
2,117,915
Aug 12, 2026
39.80
40.95
39.70
39.80
39.80
3,095,614
Aug 11, 2026
38.50
40.00
38.05
39.60
39.60
4,025,133
Aug 10, 2026
36.95
38.30
36.90
37.95
37.95
1,062,112
Aug 7, 2026
37.40
38.25
36.90
36.95
36.95
1,197,157
Aug 6, 2026
36.80
37.95
36.25
37.40
37.40
1,434,928
Aug 5, 2026
35.55
37.20
35.35
37.00
37.00
3,063,621
Aug 4, 2026
33.70
35.00
33.50
34.85
34.85
960,021
Aug 3, 2026
33.65
34.70
33.20
34.45
34.45
1,299,200
Jul 31, 2026
33.50
34.25
33.50
33.60
33.60
1,659,462
Jul 30, 2026
33.55
33.60
32.60
32.85
32.85
2,014,649
Jul 29, 2026
35.00
35.10
32.85
33.60
33.60
3,366,030
Jul 28, 2026
35.20
35.55
34.75
34.75
34.75
1,796,100
Jul 27, 2026
35.85
35.90
35.05
35.70
35.70
1,310,191
Jul 24, 2026
35.60
36.00
35.40
35.70
35.70
1,008,469
Jul 23, 2026
36.35
36.95
35.90
36.10
36.10
1,412,030
Jul 22, 2026
35.50
36.20
35.40
36.00
36.00
1,275,113
Jul 21, 2026
34.60
35.70
34.60
35.35
35.35
918,505
Jul 20, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
34.85
35.20
33.55
34.40
34.40
2,180,110
Jul 17, 2026
37.00
37.60
35.55
35.55
34.55
3,796,611
Jul 16, 2026
36.55
37.25
36.05
36.50
35.47
1,217,290
Jul 15, 2026
35.75
36.75
35.75
36.55
35.52
987,411
Jul 14, 2026
37.50
37.50
35.00
35.70
34.70
2,726,726
Jul 13, 2026
37.15
37.65
36.85
37.25
36.20
1,152,055
Jul 9, 2026
38.00
38.00
36.95
37.05
36.01
1,478,262
Jul 8, 2026
37.50
38.00
37.10
37.60
36.54
1,565,564
Jul 7, 2026
40.00
40.00
37.10
37.40
36.35
4,260,230
Jul 6, 2026
40.30
41.70
39.80
39.80
38.68
2,231,124
Jul 3, 2026
38.55
40.40
38.10
39.75
38.63
2,748,051
Jul 2, 2026
37.25
38.20
37.05
37.90
36.83
1,029,339
Jul 1, 2026
38.30
38.75
37.25
37.25
36.20
1,278,597
Jun 30, 2026
38.05
38.25
37.70
38.00
36.93
1,101,930
Jun 29, 2026
37.25
38.35
36.50
37.75
36.69
1,498,656
Jun 26, 2026
38.55
38.55
36.90
37.00
35.96
2,285,324
Jun 25, 2026
39.90
39.90
38.60
38.75
37.66
1,263,837
Jun 24, 2026
39.00
39.70
38.80
39.25
38.15
1,125,702
Jun 23, 2026
40.50
40.60
39.20
39.25
38.15
1,536,204
Jun 22, 2026
40.00
40.40
39.45
40.05
38.92
1,753,266
Jun 18, 2026
39.95
40.50
39.75
39.75
38.63
1,684,742
Jun 17, 2026
40.55
41.00
39.65
40.05
38.92
1,563,954
Jun 16, 2026
40.75
42.50
40.25
40.30
39.17
2,875,718
Jun 15, 2026
39.80
40.40
39.15
40.25
39.12
1,716,758
Jun 12, 2026
39.10
40.30
38.90
39.35
38.24
2,700,820
Jun 11, 2026
37.45
38.25
36.65
38.25
37.17
1,846,259
Jun 10, 2026
39.00
39.35
37.30
37.40
36.35
2,655,500
Jun 9, 2026
39.20
39.90
38.65
39.05
37.95
1,854,786
Jun 8, 2026
37.60
39.40
37.60
39.20
38.10
2,302,132
Jun 5, 2026
41.70
41.80
40.35
40.70
39.56
2,426,536
Jun 4, 2026
44.00
44.00
41.65
42.00
40.82
3,873,629
Jun 3, 2026
42.30
44.25
42.15
44.15
42.91
7,145,084
Jun 2, 2026
42.30
42.30
40.40
41.75
40.58
3,912,537
Jun 1, 2026
40.05
42.20
39.70
41.85
40.67
5,700,889
May 29, 2026
38.20
40.00
38.20
39.25
38.15
5,774,489
May 28, 2026
38.00
39.20
37.15
37.65
36.59
2,677,349
May 27, 2026
38.90
38.90
37.30
37.60
36.54
3,170,597
May 26, 2026
38.80
39.10
38.10
38.70
37.61
2,099,393
May 25, 2026
38.65
39.00
37.80
38.60
37.51
2,367,177
May 22, 2026
37.05
38.20
36.30
38.05
36.98
3,851,658
May 21, 2026
35.85
37.05
35.70
36.90
35.86
2,459,256
May 20, 2026
34.40
35.90
34.05
35.60
34.60
2,496,254
May 19, 2026
33.55
35.45
33.35
34.30
33.34
3,029,294
May 18, 2026
34.00
34.20
32.95
33.50
32.56
3,942,560
May 15, 2026
32.30
34.20
32.30
33.80
32.85
15,175,929
May 14, 2026
34.40
34.40
34.40
34.40
33.43
1,562,239
May 13, 2026
38.20
38.20
38.20
38.20
37.13
-
May 12, 2026
39.15
39.15
38.05
38.20
37.13
2,089,206
May 11, 2026
38.80
39.20
38.15
39.15
38.05
1,992,006
May 8, 2026
40.90
41.15
38.80
38.80
37.71
3,587,566
May 7, 2026
39.30
40.95
38.80
40.50
39.36
4,566,317
May 6, 2026
38.65
39.25
37.80
39.00
37.90
2,949,944
May 5, 2026
37.50
39.30
37.30
38.35
37.27
3,412,408
May 4, 2026
37.10
38.00
36.90
37.15
36.10
3,455,654
Apr 30, 2026
38.10
38.15
36.90
37.00
35.96
1,231,255
Apr 29, 2026
37.50
38.00
36.95
37.80
36.74
1,700,100
Apr 28, 2026
37.15
37.75
36.35
37.20
36.15
1,109,080
Apr 27, 2026
38.45
38.70
36.70
37.10
36.06
2,572,833
Apr 24, 2026
36.90
37.15
36.10
36.40
35.38
1,395,262
Apr 23, 2026
38.80
38.80
36.40
37.10
36.06
2,709,829
Apr 22, 2026
40.00
40.00
38.30
38.35
37.27
3,528,268
Apr 21, 2026
40.85
40.85
39.55
39.80
38.68
5,639,679
Apr 20, 2026
39.30
40.25
38.90
40.25
39.12
6,040,432
Apr 17, 2026
37.20
37.45
36.50
36.60
35.57
1,670,108
Apr 16, 2026
36.55
37.40
36.50
36.85
35.81
2,635,757
Apr 15, 2026
34.55
37.60
34.50
36.55
35.52
8,627,494
Apr 14, 2026
33.90
34.30
33.40
34.20
33.24
2,328,759
Apr 13, 2026
34.05
34.05
33.00
33.90
32.95
1,970,583
Apr 10, 2026
34.45
34.90
33.95
34.10
33.14
1,147,447
Apr 9, 2026
34.80
34.80
33.70
34.00
33.04
1,492,433
Apr 8, 2026
33.90
34.70
33.60
34.60
33.63
1,611,962
Apr 7, 2026
33.80
33.85
33.10
33.25
32.31
2,097,725
Apr 2, 2026
34.40
34.80
33.40
34.00
33.04
4,689,139
Apr 1, 2026
35.10
35.85
34.75
35.70
34.70
1,153,912
Mar 31, 2026
35.50
35.90
34.45
34.45
33.48
2,063,942
Mar 30, 2026
35.60
36.00
35.50
35.65
34.65
646,217
Mar 27, 2026
36.25
36.50
35.40
36.15
35.13
845,008
Mar 26, 2026
36.40
36.80
36.20
36.25
35.23
833,476
Mar 25, 2026
36.40
36.40
35.75
36.25
35.23
974,391
Mar 24, 2026
36.60
36.80
35.40
35.75
34.74
1,051,137
Mar 23, 2026
36.00
37.00
35.60
36.25
35.23
855,000
Mar 20, 2026
36.70
37.35
36.65
36.70
35.67
1,094,669
Mar 19, 2026
37.10
37.20
36.60
36.60
35.57
1,024,606
Mar 18, 2026
37.50
38.20
36.90
37.10
36.06
1,294,312
Mar 17, 2026
37.30
37.90
37.05
37.50
36.45
1,053,208
Mar 16, 2026
35.55
38.00
35.30
37.60
36.54
3,093,369
Mar 13, 2026
35.25
35.75
34.90
35.65
34.65
1,569,956
Mar 12, 2026
36.50
36.80
35.50
35.65
34.65
2,220,019
Mar 11, 2026
36.25
37.00
36.25
36.85
35.81
982,928
Mar 10, 2026
36.45
36.70
35.85
36.40
35.38
1,261,443
Mar 9, 2026
35.80
36.40
35.20
35.55
34.55
2,394,048
Mar 6, 2026
36.55
37.80
36.55
37.75
36.69
1,284,262
Mar 5, 2026
36.70
37.35
36.40
36.80
35.76
1,811,718
Mar 4, 2026
37.00
37.10
35.85
36.00
34.99
3,004,093
Mar 3, 2026
38.75
39.05
37.50
37.55
36.49
2,288,558
Mar 2, 2026
39.30
39.30
38.70
38.95
37.85
1,327,146
Feb 26, 2026
40.45
40.45
39.55
39.70
38.58
1,633,797
Feb 25, 2026
39.60
40.50
39.10
40.45
39.31
2,141,646
Feb 24, 2026
40.00
40.65
39.50
39.60
38.49
1,405,059
Feb 23, 2026
39.00
40.45
38.75
40.10
38.97
2,521,638
Feb 11, 2026
38.95
39.00
38.10
38.30
37.22
1,475,101
Feb 10, 2026
39.15
39.40
38.85
38.95
37.85
660,560
Feb 9, 2026
39.60
40.20
39.00
39.10
38.00
922,782
Feb 6, 2026
39.50
39.75
37.70
38.60
37.51
1,998,834
Feb 5, 2026
40.75
41.00
39.50
39.50
38.39
1,369,683
Feb 4, 2026
39.20
40.85
38.95
40.75
39.60
1,419,321
Feb 3, 2026
39.30
39.65
38.60
39.20
38.10
675,429
Feb 2, 2026
38.60
39.30
38.25
38.90
37.81
948,411
Jan 30, 2026
40.10
40.10
38.70
38.85
37.76
1,610,588
Jan 29, 2026
40.55
40.65
39.85
40.10
38.97
1,252,487
Jan 28, 2026
40.90
41.05
40.40
40.55
39.41
883,401
Jan 27, 2026
41.15
41.40
40.45
40.45
39.31
1,169,324
Jan 26, 2026
42.10
42.10
41.00
41.15
39.99
1,453,027
Jan 23, 2026
40.55
42.25
40.55
41.50
40.33
3,426,405
Jan 22, 2026
40.45
41.00
40.20
40.45
39.31
1,566,114
Jan 21, 2026
39.70
40.80
39.45
39.90
38.78
1,947,705
Jan 20, 2026
41.50
41.50
40.10
40.25
39.12
2,423,613
Jan 19, 2026
39.75
41.45
39.50
41.30
40.14
3,784,847
Jan 16, 2026
39.40
41.00
39.05
39.65
38.53
3,703,041
Jan 15, 2026
39.75
39.75
38.50
39.05
37.95
1,466,310
Jan 14, 2026
39.05
39.50
38.55
39.25
38.15
2,269,476
Jan 13, 2026
38.50
39.65
38.15
38.70
37.61
4,322,293
Jan 12, 2026
37.20
38.25
37.15
38.00
36.93
2,058,066
Jan 9, 2026
36.75
37.20
36.10
37.20
36.15
1,563,623
Jan 8, 2026
37.15
37.55
36.35
36.60
35.57
2,204,149
Jan 7, 2026
36.70
37.20
36.40
37.15
36.10
1,711,342
Jan 6, 2026
36.45
36.70
36.25
36.45
35.42
1,504,995
Jan 5, 2026
37.40
37.40
36.30
36.45
35.42
2,249,632
Jan 2, 2026
37.10
37.50
37.00
37.00
35.96
1,217,128
Dec 31, 2025
37.15
37.30
36.80
36.90
35.86
935,751
Dec 30, 2025
37.20
37.20
36.55
37.10
36.06
1,377,020
Dec 29, 2025
37.10
37.65
37.10
37.20
36.15
812,374
Dec 26, 2025
37.50
37.65
36.75
37.15
36.10
1,963,779
Dec 24, 2025
37.90
38.05
37.50
37.65
36.59
475,141
Dec 23, 2025
38.35
38.35
37.65
37.70
36.64
571,625
Dec 22, 2025
37.80
38.20
37.70
38.05
36.98
668,100
Dec 19, 2025
37.20
37.60
37.20
37.45
36.40
767,271
Dec 18, 2025
37.40
37.80
36.90
37.05
36.01
1,000,059
Dec 17, 2025
37.60
38.05
37.15
37.15
36.10
1,066,149
Dec 16, 2025
37.55
38.30
37.00
37.60
36.54
1,493,280
Dec 15, 2025
37.35
38.45
37.20
37.90
36.83
1,257,166
Dec 12, 2025
38.20
38.40
37.70
37.70
36.64
862,895
Dec 11, 2025
38.55
38.80
37.75
37.90
36.83
1,575,616
Dec 10, 2025
39.20
39.45
38.85
38.85
37.76
1,073,786
Dec 9, 2025
39.25
39.25
38.85
39.20
38.10
847,533
Dec 8, 2025
39.55
39.55
39.00
39.20
38.10
831,621
Dec 5, 2025
40.00
40.00
39.05
39.55
38.44
1,018,186
Dec 4, 2025
39.60
39.85
39.25
39.65
38.53
1,572,690
Dec 3, 2025
38.90
39.30
38.75
39.05
37.95
845,310
Dec 2, 2025
39.00
39.05
38.65
38.70
37.61
870,279
Dec 1, 2025
39.20
39.30
38.60
38.70
37.61
778,908
Nov 28, 2025
39.35
39.35
38.85
39.15
38.05
1,177,718
Nov 27, 2025
39.50
39.50
38.60
39.20
38.10
1,615,437
Nov 26, 2025
38.40
39.35
38.40
39.30
38.19
1,775,775
Nov 25, 2025
38.00
38.70
38.00
38.35
37.27
1,317,402
Nov 24, 2025
37.65
38.05
37.40
37.70
36.64
1,339,666
Nov 21, 2025
37.40
38.25
37.20
37.40
36.35
2,433,170
Nov 20, 2025
38.05
38.30
37.50
38.00
36.93
2,548,519
Nov 19, 2025
39.00
39.40
37.10
37.45
36.40
5,118,397
Nov 18, 2025
40.35
41.20
38.70
38.90
37.81
6,028,270
Nov 17, 2025
40.00
41.05
38.65
40.20
39.07
11,574,227
Nov 14, 2025
41.30
41.30
41.30
41.30
40.14
2,579,167
Nov 13, 2025
45.85
45.85
45.85
45.85
44.56
-
Nov 12, 2025
46.20
46.65
45.85
45.85
44.56
1,579,626
Nov 11, 2025
47.05
47.30
45.85
45.90
44.61
3,048,306
Nov 10, 2025
47.00
47.10
46.35
47.05
45.73
1,311,657
Nov 7, 2025
47.20
47.90
46.75
47.00
45.68
1,625,036
Nov 6, 2025
47.40
48.25
47.00
48.25
46.89
1,179,454
Nov 5, 2025
47.45
47.65
46.65
46.85
45.53
1,874,105
Nov 4, 2025
49.40
49.50
47.85
47.85
46.50
1,747,519
Nov 3, 2025
49.40
49.65
48.80
49.15
47.77
1,434,587
