Stock listing
TWSE:4949 Win Win Precision Technology Co., Ltd (有成精密) 股價
Follow Win Win Precision Technology Co., Ltd into a list and get an email when it puts out news.
Share price · TWSE:4949
$74.60 TWD -3.20 (-4.1%)
Close on Oct 30, 2026
- Day range
- $73.90 – $76.30 TWDOct 30, 2026
- Volume
- 589,005 sharesOct 30, 2026
- Market cap
- $5.05B TWDAt the close on Oct 30, 2026 · price × 67.72M shares outstanding
- 52-week range
- $34.40 – $112.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $72.48M TWDMedian day 604,007 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:4949 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $74.60 | -3.20 | -4.1% | $75.00 | $76.30 | $73.90 | 589,005 | |
| $77.80 | -3.30 | -4.1% | $82.50 | $82.50 | $77.60 | 673,085 | |
| $81.10 | +2.40 | +3.0% | $80.50 | $82.00 | $80.20 | 549,421 | |
| $78.70 | -2.30 | -2.8% | $80.90 | $82.70 | $77.60 | 987,697 | |
| $81.00 | 0.00 | 0.0% | $81.00 | $81.00 | $81.00 | 0 | |
| $81.00 | -4.80 | -5.6% | $87.20 | $87.50 | $80.90 | 2,387,567 | |
| $85.80 | +6.70 | +8.5% | $80.70 | $87.00 | $80.70 | 4,613,066 | |
| $79.10 | -1.10 | -1.4% | $80.20 | $80.70 | $78.80 | 515,139 | |
| $80.20 | +0.90 | +1.1% | $76.60 | $83.30 | $76.20 | 809,573 | |
| $79.30 | +1.00 | +1.3% | $79.10 | $80.70 | $78.60 | 365,694 | |
| $78.30 | -3.40 | -4.2% | $80.00 | $80.80 | $77.60 | 705,190 | |
| $81.70 | 0.00 | 0.0% | $81.90 | $83.40 | $81.70 | 531,034 | |
| $81.70 | -3.60 | -4.2% | $83.90 | $84.30 | $80.10 | 804,290 | |
| $85.30 | 0.00 | 0.0% | $85.80 | $87.40 | $84.10 | 2,079,010 | |
| $85.30 | +1.40 | +1.7% | $84.00 | $86.50 | $83.10 | 2,334,508 | |
| $83.90 | +1.60 | +1.9% | $82.30 | $86.50 | $81.90 | 2,149,150 | |
| $82.30 | -0.20 | -0.2% | $84.00 | $87.90 | $80.70 | 2,948,182 | |
| $82.50 | +4.80 | +6.2% | $78.50 | $84.50 | $78.00 | 2,910,065 | |
| $77.70 | +1.80 | +2.4% | $76.10 | $77.90 | $75.90 | 482,036 | |
| $75.90 | -0.40 | -0.5% | $76.10 | $77.00 | $75.50 | 262,002 | |
| $76.30 | +0.30 | +0.4% | $76.70 | $77.50 | $76.20 | 377,000 | |
| $76.00 | +1.40 | +1.9% | $74.70 | $76.90 | $74.60 | 496,100 | |
| $74.60 | +1.00 | +1.4% | $74.10 | $74.90 | $73.60 | 236,500 | |
| $73.60 | -2.00 | -2.6% | $75.10 | $75.60 | $73.50 | 339,080 | |
| $75.60 | -1.40 | -1.8% | $78.80 | $79.00 | $75.50 | 818,100 | |
| $77.00 | +2.40 | +3.2% | $75.90 | $80.00 | $75.50 | 1,380,000 | |
| $74.60 | +1.00 | +1.4% | $75.10 | $75.10 | $74.20 | 263,250 | |
| $73.60 | +1.60 | +2.2% | $73.30 | $76.70 | $72.70 | 623,000 | |
| $72.00 | +0.50 | +0.7% | $71.00 | $72.80 | $71.00 | 214,019 | |
| $71.50 | -1.10 | -1.5% | $72.50 | $72.90 | $71.00 | 365,830 | |
| $72.60 | -3.90 | -5.1% | $76.50 | $76.50 | $72.10 | 728,010 | |
| $76.50 | -0.20 | -0.3% | $73.60 | $77.50 | $73.60 | 1,065,000 | |
| $76.70 | -0.20 | -0.3% | $76.90 | $77.30 | $75.30 | 294,040 | |
| $76.90 | +0.40 | +0.5% | $76.20 | $78.90 | $76.20 | 348,120 | |
| $76.50 | -0.70 | -0.9% | $77.00 | $77.80 | $76.40 | 325,118 | |
| $77.20 | -0.60 | -0.8% | $78.50 | $78.50 | $77.10 | 379,038 | |
| $77.80 | +0.30 | +0.4% | $78.00 | $78.90 | $76.40 | 658,000 | |
| $77.50 | -4.80 | -5.8% | $81.50 | $82.00 | $76.80 | 1,586,500 | |
| $82.30 | +0.60 | +0.7% | $83.80 | $85.00 | $82.20 | 3,441,800 | |
| $81.70 | +5.00 | +6.5% | $76.70 | $82.60 | $75.70 | 1,944,276 | |
| $76.70 | +2.30 | +3.1% | $73.00 | $77.70 | $73.00 | 1,289,303 | |
| $74.40 | -1.80 | -2.4% | $78.20 | $78.20 | $74.40 | 746,062 | |
| $76.20 | +3.00 | +4.1% | $74.40 | $77.30 | $73.20 | 1,295,675 | |
| $73.20 | +2.20 | +3.1% | $71.50 | $74.10 | $70.90 | 450,000 | |
| $71.00 | +1.00 | +1.4% | $70.00 | $71.00 | $68.40 | 310,412 | |
| $70.00 | +0.20 | +0.3% | $70.90 | $71.00 | $69.80 | 237,000 | |
| $69.80 | -1.00 | -1.4% | $70.70 | $71.50 | $69.80 | 365,550 | |
| $70.80 | +0.80 | +1.1% | $70.30 | $71.70 | $70.20 | 333,270 | |
| $70.00 | -3.00 | -4.1% | $70.80 | $73.00 | $69.90 | 583,549 | |
| $73.00 | -3.20 | -4.2% | $74.90 | $75.10 | $72.60 | 1,298,101 | |
| $76.20 | +6.30 | +9.0% | $71.00 | $76.70 | $70.50 | 1,659,014 | |
| $69.90 | +1.10 | +1.6% | $69.00 | $70.30 | $68.30 | 589,994 | |
| $68.80 | -1.20 | -1.7% | $69.90 | $70.40 | $68.10 | 822,150 | |
| $70.00 | -4.40 | -5.9% | $72.70 | $73.70 | $69.60 | 1,155,224 | |
| $74.40 | +1.90 | +2.6% | $74.90 | $75.60 | $71.20 | 1,038,022 | |
| $72.50 | +5.70 | +8.5% | $67.00 | $72.90 | $67.00 | 620,165 | |
| $66.80 | -0.70 | -1.0% | $67.50 | $67.70 | $66.20 | 214,031 | |
| $67.50 | +1.20 | +1.8% | $66.10 | $67.80 | $64.10 | 305,010 | |
| $66.30 | +3.10 | +4.9% | $64.20 | $68.00 | $64.10 | 604,007 | |
| $63.20 | +2.10 | +3.4% | $61.90 | $63.20 | $60.70 | 309,500 | |
| $61.10 | +0.80 | +1.3% | $60.10 | $62.90 | $59.60 | 321,020 | |
| $60.30 | +5.30 | +9.6% | $60.00 | $60.50 | $58.10 | 476,111 | |
| $55.00 | -2.80 | -4.8% | $56.20 | $57.80 | $54.00 | 820,000 |
- Ticker
- TWSE:4949
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest deck · May 21, 2026
H1 2026 Earnings Presentation
Earnings · 22 slides
Decks
H1 2026 Earnings Presentation
Earnings · 22 slides · May 21, 2026
Q3 2025 Earnings Presentation
Earnings · 22 slides · November 2025
Q1 2025 Earnings Presentation
Earnings · 18 slides · May 21, 2025
Win Win Precision Technology Co., Ltd on 6ix
- Decks
- 3 decks · latest May 21, 2026
Log in to ask 6ix AI your own questions about Win Win Precision Technology Co., Ltd.