Maywufa Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	21.150	21.150	21.050	21.150	21.150	181,894
2023-08-08	21.200	21.200	21.000	21.000	21.000	209,150
2023-08-07	21.100	21.250	21.000	21.200	21.200	276,674
2023-08-04	21.050	21.350	21.000	21.000	21.000	777,278
2023-08-02	21.400	21.400	21.000	21.000	21.000	440,279
2023-08-01	21.700	21.700	21.350	21.400	21.400	396,502
2023-07-31	21.850	21.950	21.650	21.700	21.700	191,195
2023-07-28	22.000	22.000	21.800	21.850	21.850	214,248
2023-07-27	21.950	22.150	21.900	21.900	21.900	219,180
2023-07-26	22.000	22.150	21.950	21.950	21.950	333,824
2023-07-25	21.500	22.000	21.500	21.950	21.950	472,856
2023-07-24	21.600	21.600	21.300	21.450	21.450	416,559
2023-07-21	21.650	21.750	21.450	21.450	21.450	423,354
2023-07-20	21.500	21.750	21.500	21.700	21.700	454,823
2023-07-19	21.500	21.750	21.450	21.450	21.450	469,164
2023-07-18	21.800	21.800	21.500	21.500	21.500	458,965
2023-07-17	21.800	22.000	21.650	21.650	21.650	911,276
2023-07-14	21.800	21.900	21.450	21.550	21.550	1,872,422
2023-07-13	22.050	22.200	21.750	21.800	21.800	409,214
2023-07-12	22.150	22.300	22.050	22.050	22.050	203,101
2023-07-11	22.200	22.400	22.050	22.150	22.150	361,230
2023-07-10	22.350	22.400	21.900	22.250	22.250	864,068
2023-07-07	23.000	23.000	22.300	22.350	22.350	413,612
2023-07-06	22.800	23.150	22.800	23.000	23.000	175,488
2023-07-05	23.000	23.100	22.850	22.850	22.850	289,018
2023-07-04	23.100	23.200	22.950	23.050	23.050	270,159
2023-07-03	22.950	23.300	22.950	23.150	23.150	158,573
2023-06-30	23.100	23.150	22.700	23.100	23.100	524,800
2023-06-29	23.400	23.500	23.150	23.150	23.150	448,143
2023-06-28	24.000	24.150	23.400	23.450	23.450	369,589
2023-06-27	23.300	24.650	23.300	23.850	23.850	1,269,956
2023-06-26	24.400	24.700	24.200	24.450	23.350	634,172
2023-06-21	24.550	24.550	24.250	24.350	23.255	333,807
2023-06-20	24.350	24.800	24.100	24.500	23.398	428,970
2023-06-19	24.600	24.600	24.300	24.400	23.302	341,733
2023-06-16	24.800	24.800	24.500	24.600	23.493	381,832
2023-06-15	25.050	25.100	24.400	24.800	23.684	573,643
2023-06-14	25.250	25.350	25.000	25.050	23.923	395,985
2023-06-13	25.700	25.700	25.300	25.300	24.162	310,245
2023-06-12	25.350	25.800	25.000	25.450	24.305	697,198
2023-06-09	25.100	25.450	25.050	25.100	23.971	293,491
2023-06-08	25.100	25.400	24.800	25.100	23.971	814,621
2023-06-07	25.850	25.850	25.000	25.100	23.971	843,572
2023-06-06	25.250	25.800	24.800	25.800	24.639	782,022
2023-06-05	24.850	26.350	24.650	25.150	24.019	1,811,870
2023-06-02	24.500	24.500	23.950	24.450	23.350	744,701
2023-06-01	24.250	24.300	23.900	24.150	23.064	345,503
2023-05-31	23.650	24.250	23.550	24.150	23.064	1,246,348
2023-05-30	23.400	23.800	23.300	23.650	22.586	401,224
2023-05-29	23.000	23.350	23.000	23.350	22.300	343,052
2023-05-26	23.600	23.650	22.900	23.000	21.965	683,317
2023-05-25	23.550	23.600	23.200	23.500	22.443	366,406
2023-05-24	23.450	23.700	23.250	23.550	22.491	431,221
2023-05-23	23.800	23.850	23.350	23.450	22.395	418,031
2023-05-22	23.000	23.850	23.000	23.800	22.729	775,668
2023-05-19	23.350	23.450	22.800	22.850	21.822	768,638
2023-05-18	23.900	23.900	23.200	23.300	22.252	689,472
2023-05-17	23.500	23.800	23.150	23.600	22.538	952,310
2023-05-16	23.000	23.550	22.900	23.300	22.252	1,131,154
2023-05-15	22.950	23.150	22.600	22.800	21.774	1,045,948

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	1.1000 TWD
2022-06-28	1.1700 TWD
2021-08-03	1.0000 TWD
2020-06-23	0.6000 TWD
2019-06-25	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.