Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Win Win Precision Technology Co., Ltd. (4949.TW)

52.60
+1.40
+(2.73%)
At close: 1:30:20 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 6, 202552.0056.3050.6052.6052.6021,771,499
May 5, 202557.4057.4051.2051.2051.209,709,419
May 2, 202561.1061.5056.8056.8056.8016,539,320
Apr 30, 202559.8061.1054.2058.3058.3048,016,650
Apr 29, 202553.5057.4052.3057.4057.4020,258,470
Apr 28, 202553.8055.3049.6552.2052.2045,011,350
Apr 25, 202550.8052.3050.8052.3052.309,103,800
Apr 24, 202544.5047.5543.6047.5547.5529,892,610
Apr 23, 202541.8043.2541.5043.2543.255,313,569
Apr 22, 202542.8545.3039.3039.3539.3522,181,330
Apr 21, 202544.0545.2541.5043.0043.0039,521,940
Apr 18, 202539.2542.3538.2042.3542.357,744,314
Apr 17, 202539.3543.1036.4038.5038.5021,637,560
Apr 16, 202538.8539.3038.0039.3039.305,235,568
Apr 15, 202533.3035.7533.3035.7535.751,189,221
Apr 14, 202531.2033.5031.2032.5032.50835,262
Apr 11, 202531.0031.7530.8531.2031.201,048,662
Apr 10, 202534.1534.2533.4034.2534.25955,952
Apr 9, 202534.6034.6031.1531.1531.15699,328
Apr 8, 202531.1534.6031.1534.6034.601,453,507
Apr 7, 202534.6034.6034.6034.6034.6051,388
Apr 2, 202540.0040.5038.0038.4038.401,401,025
Apr 1, 202536.0039.0035.8539.0039.001,423,712
Mar 31, 202533.1535.7033.1535.5035.501,450,269
Mar 28, 202536.2536.2533.9534.3034.302,456,505
Mar 27, 2025 1.099565 Dividend
Mar 27, 202541.2043.7037.5537.5537.5517,516,260
Mar 26, 202538.0540.9037.9040.9039.806,448,707
Mar 25, 202541.5043.1036.8537.2036.2013,749,600
Mar 24, 202538.9039.7538.0039.7538.684,960,599
Mar 21, 202533.9536.1533.9036.1535.188,602,967
Mar 20, 202531.3032.9030.7032.9032.028,096,782
Mar 19, 202528.3529.9528.3529.9529.142,532,775
Mar 18, 202527.6527.7027.2027.2526.52173,473
Mar 17, 202527.5027.9527.3527.6526.91170,006
Mar 14, 202527.6528.3027.5527.5526.81100,797
Mar 13, 202527.9028.1527.5027.5526.81200,678
Mar 12, 202528.4528.7027.8527.8527.10239,270
Mar 11, 202527.9028.9027.0528.4527.69438,418
Mar 10, 202530.0530.2528.5028.5027.73826,984
Mar 7, 202527.0529.5027.0529.5028.71920,973
Mar 6, 202528.2528.2527.1027.1026.37403,123
Mar 5, 202528.4529.0027.8027.9027.15523,314
Mar 4, 202528.6529.8027.3528.8528.07678,971
Mar 3, 202530.0030.5528.1528.1527.39945,758
Feb 27, 202530.9532.6530.0530.1529.342,061,422
Feb 26, 202529.5032.0029.0030.9030.071,887,152
Feb 25, 202529.7029.7028.3029.3028.51781,112
Feb 24, 202528.0030.6027.0029.7028.901,681,947
Feb 21, 202528.4528.9027.1028.1527.392,330,343
Feb 20, 202525.3026.7025.2026.7025.982,060,135
Feb 19, 202522.3524.3022.2024.3023.65359,079
Feb 18, 202522.0022.3022.0022.1021.5154,910
Feb 17, 202521.9522.1021.7022.1021.5128,268
Feb 14, 202522.1022.1021.8022.1021.5138,986
Feb 13, 202522.4022.4021.9522.2521.6533,172
Feb 12, 202522.3022.4522.0022.3021.7036,080
Feb 11, 202522.4522.5022.0022.3021.7067,529
Feb 10, 202522.0022.3521.9022.1021.5191,079
Feb 7, 202522.5022.5021.7021.9021.3163,250
Feb 6, 202521.4022.4020.9521.9021.31205,754
Feb 5, 202521.2021.2020.5520.7020.1431,078
Feb 4, 202520.8021.1020.5020.5019.9522,223
Feb 3, 202520.7021.1020.5520.8020.2431,020
Jan 22, 202520.9521.0020.7520.7520.1922,069
Jan 21, 202520.9521.0019.9521.0020.4423,326
Jan 20, 202521.3021.3020.9021.0020.4419,652
Jan 17, 202521.4521.4520.7020.9520.3934,380
Jan 16, 202521.6521.6520.9021.0020.4448,241
Jan 15, 202521.1521.4020.9521.0020.4439,422
Jan 14, 202519.7021.4519.7021.2020.63136,971
Jan 13, 202521.2021.2019.5019.5519.02118,459
Jan 10, 202521.6022.1521.2521.3020.7394,804
Jan 9, 202522.1022.5521.5021.5020.9281,620
Jan 8, 202522.1022.1021.9022.1021.5145,045
Jan 7, 202523.0023.0022.1022.1021.5146,201
Jan 6, 202522.6522.8022.5022.6522.0428,044
Jan 3, 202522.9022.9022.5522.6021.9949,732
Jan 2, 202523.0023.0022.7522.9022.2831,790
Dec 31, 202423.2023.2022.7522.7522.1425,257
Dec 30, 202423.2523.3522.9023.0022.3870,213
Dec 27, 202422.9023.0522.6523.0522.4367,707
Dec 26, 202423.0023.0022.6023.0022.3841,005
Dec 25, 202422.7022.9022.6522.8022.1930,549
Dec 24, 202422.8522.8522.6522.6522.0430,739
Dec 23, 202423.1023.3022.7522.8522.2430,176
Dec 20, 202422.9523.3022.7522.7522.1446,156
Dec 19, 202422.7523.0022.7022.7522.1444,985
Dec 18, 202422.8023.0022.7022.7522.1429,500
Dec 17, 202422.8523.3022.8022.9022.2840,513
Dec 16, 202422.8523.0522.7022.8022.1971,884
Dec 13, 202423.4023.4022.8522.8522.2453,727
Dec 12, 202423.7023.7523.4023.4022.7718,017
Dec 11, 202423.5023.6523.4523.4522.8216,027
Dec 10, 202424.0024.0023.5023.5022.8750,421
Dec 9, 202423.9523.9523.5523.8023.168,627
Dec 6, 202424.2524.2523.6023.7523.1196,935
Dec 5, 202423.4024.0023.3523.9023.2689,606
Dec 4, 202423.3023.7523.2023.3022.6731,064
Dec 3, 202423.9023.9023.0523.3022.6766,018
Dec 2, 202423.2523.9523.2523.5022.8715,150
Nov 29, 202423.4523.4523.1023.2522.6231,738
Nov 28, 202423.7523.7523.2023.3022.6756,891
Nov 27, 202424.1524.2523.8023.8023.1643,264
Nov 26, 202423.8524.2523.8024.1023.4555,001
Nov 25, 202423.8024.0023.7523.8523.2168,002
Nov 22, 202423.9024.0023.7023.8023.1640,009
Nov 21, 202424.6024.6024.0024.2023.5564,204
Nov 20, 202424.3024.3023.8524.0023.3554,068
Nov 19, 202424.2524.3524.1024.3023.6564,014
Nov 18, 202423.8524.3023.8524.2023.5576,105
Nov 15, 202424.0024.6024.0024.1023.4580,704
Nov 14, 202424.3524.5023.8523.8523.21162,878
Nov 13, 202423.2024.9023.2024.4023.74215,987
Nov 12, 202423.2023.2023.0023.0022.3845,221
Nov 11, 202423.5023.5023.3023.3022.679,213
Nov 8, 202423.6023.6523.1523.4022.7759,900
Nov 7, 202423.5023.7023.4523.6523.0135,000
Nov 6, 202423.8523.9023.5023.5022.8742,305
Nov 5, 202424.2524.2524.0024.0023.3541,057
Nov 4, 202423.7524.2023.7524.0523.40106,032
Nov 1, 202423.3523.8023.3523.7523.1115,257
Oct 30, 202423.1023.3523.1023.3522.7216,084
Oct 29, 202423.5023.5023.1023.1022.4851,060
Oct 28, 202423.7023.8523.2023.5022.8784,827
Oct 25, 202423.7024.0023.6523.6523.0195,795
Oct 24, 202423.5523.8523.5023.6523.0138,781
Oct 23, 202423.5523.7023.3523.5022.87101,830
Oct 22, 202423.3523.7523.3523.5022.8757,353
Oct 21, 202423.4023.7523.3023.3022.6784,582
Oct 18, 202423.1523.3023.0023.1022.4877,303
Oct 17, 202423.0023.3522.8023.0522.4393,127
Oct 16, 202422.7023.1022.7022.7522.1443,575
Oct 15, 202423.0023.4522.8022.8022.1952,880
Oct 14, 202422.7523.3022.7023.0022.38117,307
Oct 11, 202423.1523.1522.7022.7022.09168,629
Oct 9, 202423.4523.5523.2023.2022.58111,474
Oct 8, 202423.3523.5023.1523.4522.8229,544
Oct 7, 202423.2023.5023.2023.3022.6742,572
Oct 4, 202423.5023.6523.3023.4522.8229,079
Oct 1, 202423.5023.6023.4023.6022.9730,267
Sep 30, 202423.7523.7523.2523.6022.9749,785
Sep 27, 202423.6524.0023.6023.6022.97116,320
Sep 26, 202423.5023.6023.2023.6022.97114,788
Sep 25, 202423.2523.5523.1023.2522.6251,290
Sep 24, 202423.6023.8023.2023.2022.5875,733
Sep 23, 202423.7024.0523.6523.8023.1699,050
Sep 20, 202423.4024.2023.4023.6523.01113,374
Sep 19, 202423.2523.3023.1523.3022.6777,589
Sep 18, 202423.1023.3023.1023.2522.6255,523
Sep 16, 202423.2023.4023.0523.1022.48115,325
Sep 13, 202423.2023.4023.0023.2022.5879,050
Sep 12, 202423.2023.6023.0023.4022.7796,400
Sep 11, 202423.4023.4023.0023.2022.5866,597
Sep 10, 202423.5023.5022.9523.0022.3860,179
Sep 9, 202424.1024.1023.0523.4522.8227,209
Sep 6, 202423.4023.5523.0023.4522.8256,055
Sep 5, 202423.3523.8523.0023.0522.43100,784
Sep 4, 202424.1524.1523.2523.2522.62187,969
Sep 3, 202424.8024.8024.3024.5523.89130,621
Sep 2, 202424.9024.9024.4024.8024.1355,160
Aug 30, 202424.5524.9024.5524.9024.2369,527
Aug 29, 202424.5024.8524.3024.8524.1899,972
Aug 28, 202424.5524.9524.5024.9024.2399,600
Aug 27, 202425.0025.5024.5024.7524.0881,255
Aug 26, 202424.8026.0024.7025.0024.33138,572
Aug 23, 202424.6024.8024.1524.8024.1390,404
Aug 22, 202424.8025.2024.5524.6023.9445,057
Aug 21, 202424.9025.0024.5524.6523.99100,910
Aug 20, 202425.5026.3025.1525.3024.62169,413
Aug 19, 202424.5526.5024.3025.8025.11251,160
Aug 16, 202424.0024.7523.9524.4523.79185,405
Aug 15, 202423.8523.9523.7023.9023.2686,217
Aug 14, 202424.1024.4023.6023.9523.3183,225
Aug 13, 202424.4024.5023.7023.7523.11107,245
Aug 12, 202423.7024.5023.7024.0023.35123,372
Aug 9, 202423.5524.3523.5023.6022.97121,473
Aug 8, 202424.0024.0023.1523.4522.82183,293
Aug 7, 202423.9025.2523.9024.7024.04136,772
Aug 6, 202424.3024.5523.0023.9023.26152,250
Aug 5, 202426.3026.3023.9524.2023.55292,273
Aug 2, 202427.6527.6526.4526.6025.88158,795
Aug 1, 202427.5027.7027.3027.6526.9174,385
Jul 31, 202426.7527.8026.0527.3026.57100,926
Jul 30, 202426.8526.8525.9026.8026.08207,471
Jul 29, 202427.2528.2026.8526.8526.13220,050
Jul 26, 202427.4527.5027.2027.5026.7672,520
Jul 23, 202428.6028.7527.9028.0027.25111,534
Jul 22, 202428.1028.6527.2028.4027.64190,979
Jul 19, 202429.3029.3027.8528.1027.34238,651
Jul 18, 202429.7529.7529.1029.3028.51106,256
Jul 17, 202429.3030.0029.3029.7528.95197,932
Jul 16, 202430.0030.1029.3029.3028.51287,653
Jul 15, 202431.0531.0530.0030.0529.24256,639
Jul 12, 202430.5030.9530.3030.6029.78176,807
Jul 11, 202431.0031.3030.3530.4029.58255,424
Jul 10, 202430.2031.2530.1531.1530.31288,487
Jul 9, 202430.8530.9030.0530.1529.34246,063
Jul 8, 202430.9031.3030.4531.0030.17333,608
Jul 5, 202431.9531.9530.3030.9530.12423,206
Jul 4, 202432.4532.5031.3031.4030.56348,924
Jul 3, 202434.4534.4531.7532.2031.33693,015
Jul 2, 202433.6033.6031.0532.0031.14611,694
Jul 1, 202432.5033.0030.8031.7030.85803,210
Jun 28, 202430.1032.5030.1031.9531.091,678,605
Jun 27, 202427.0029.7026.8029.7028.90720,175
Jun 26, 202427.3527.3527.0027.0026.27127,239
Jun 25, 202427.5027.6027.1027.3026.5772,000
Jun 24, 202428.0028.0027.4027.5026.76129,735
Jun 21, 202427.7028.1027.5027.7527.00103,227
Jun 20, 202427.7027.8027.0527.7026.96149,414
Jun 19, 202427.9028.3027.5027.6526.91143,047
Jun 18, 202428.0028.0027.4027.7527.00117,200
Jun 17, 202427.7528.4527.7528.3027.54158,742
Jun 14, 202428.0028.0027.3027.7527.00142,025
Jun 13, 202426.8027.4526.8027.3026.57163,246
Jun 12, 202428.0028.0026.0026.8026.08617,369
Jun 11, 202428.8028.8028.0028.1027.34439,967
Jun 7, 202428.8029.0028.8028.9528.1760,777
Jun 6, 202429.5029.5028.5028.7527.98242,847
Jun 5, 202429.3029.3029.0529.2528.4694,591
Jun 4, 202430.2530.2529.1029.1028.32198,334
Jun 3, 202430.2530.2529.5029.7028.90215,729
May 31, 202430.8030.8030.1030.2529.44326,024
May 30, 202429.9030.7029.9030.3029.49440,050
May 29, 202429.5030.5529.4030.0529.24665,498
May 28, 202428.6028.9028.6028.9028.12158,664
May 27, 202429.7029.7528.5028.6027.83680,247
May 24, 202429.9529.9529.1529.3028.51335,368
May 23, 202430.2030.4029.7029.9029.10208,248
May 22, 202429.8530.2529.8029.8529.05249,676
May 21, 202429.3030.2529.1530.2029.39275,378
May 20, 202429.5529.6029.0029.1028.32434,752
May 17, 202429.8029.8529.4029.5528.76274,609
May 16, 202429.8530.1029.0029.8029.00449,129
May 15, 202430.0030.2029.6529.6528.85409,042
May 14, 202430.0030.2529.6029.8029.00653,400
May 13, 202432.0032.1030.2030.7029.87836,469
May 10, 202434.5534.5532.0032.4031.531,428,019
May 9, 202432.5035.5030.0035.4534.503,338,578
May 8, 202436.5037.1534.8536.0035.03433,014
May 7, 202437.0037.1536.2536.9535.96118,611
May 6, 202437.4537.7036.1537.2036.20266,029

Related Tickers

6443.TW TSEC Corporation
15.30
0.00%
 
6477.TW ANJI Technology Co., Ltd.
29.90
+1.36%
 
3576.TW United Renewable Energy Co., Ltd.
8.57
-1.27%
 
6244.TWO Motech Industries Inc.
18.75
-0.27%
 
2406.TW Gigastorage Corporation
12.10
0.00%
 
6692.TWO Acmepoint Energy Services Co.,LTD
42.95
+6.44%
 
3686.TW Danen Technology Corporation
15.80
+0.64%
 
3691.TWO Giga Solar Materials Corp.
64.00
+1.11%
 
4934.TW Tainergy Tech Co., Ltd.
10.25
+1.49%
 
3713.TWO Hsinjing Holding Co., Ltd.
18.00
-0.83%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.