Taiwan Wax Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 19.300 | 19.300 | 18.300 | 18.600 | 18.600 | 510,000 |
| 2024-05-09 | 18.850 | 19.150 | 18.800 | 19.000 | 19.000 | 451,000 |
| 2024-05-08 | 18.700 | 18.950 | 18.550 | 18.750 | 18.750 | 170,000 |
| 2024-05-07 | 18.450 | 19.300 | 18.400 | 18.750 | 18.750 | 306,000 |
| 2024-05-06 | 18.300 | 18.350 | 18.200 | 18.300 | 18.300 | 99,000 |
| 2024-05-03 | 18.150 | 18.250 | 18.150 | 18.200 | 18.200 | 76,000 |
| 2024-05-02 | 18.100 | 18.150 | 18.100 | 18.150 | 18.150 | 77,000 |
| 2024-04-30 | 18.100 | 18.150 | 18.050 | 18.150 | 18.150 | 87,000 |
| 2024-04-29 | 18.100 | 18.200 | 17.950 | 18.100 | 18.100 | 328,000 |
| 2024-04-26 | 18.050 | 18.100 | 17.900 | 18.100 | 18.100 | 116,000 |
| 2024-04-25 | 18.300 | 18.300 | 18.000 | 18.100 | 18.100 | 171,000 |
| 2024-04-24 | 18.700 | 18.800 | 18.100 | 18.400 | 18.400 | 288,000 |
| 2024-04-23 | 17.650 | 18.350 | 17.550 | 18.250 | 18.250 | 562,000 |
| 2024-04-22 | 17.450 | 17.650 | 17.400 | 17.650 | 17.650 | 241,000 |
| 2024-04-19 | 17.400 | 17.400 | 17.200 | 17.350 | 17.350 | 199,000 |
| 2024-04-18 | 17.150 | 17.450 | 17.100 | 17.350 | 17.350 | 178,000 |
| 2024-04-17 | 17.200 | 17.200 | 16.850 | 17.150 | 17.150 | 64,000 |
| 2024-04-16 | 17.000 | 17.100 | 16.750 | 17.000 | 17.000 | 292,000 |
| 2024-04-15 | 16.900 | 17.000 | 16.850 | 17.000 | 17.000 | 93,000 |
| 2024-04-12 | 16.900 | 17.050 | 16.850 | 17.000 | 17.000 | 42,000 |
| 2024-04-11 | 17.000 | 17.000 | 16.900 | 17.000 | 17.000 | 109,000 |
| 2024-04-10 | 17.000 | 17.000 | 16.800 | 17.000 | 17.000 | 61,000 |
| 2024-04-09 | 16.800 | 16.900 | 16.750 | 16.900 | 16.900 | 43,000 |
| 2024-04-08 | 17.000 | 17.000 | 16.750 | 16.900 | 16.900 | 32,000 |
| 2024-04-03 | 17.000 | 17.000 | 16.850 | 16.900 | 16.900 | 44,000 |
| 2024-04-02 | 16.850 | 17.050 | 16.800 | 17.000 | 17.000 | 130,000 |
| 2024-04-01 | 16.800 | 16.950 | 16.800 | 16.900 | 16.900 | 61,000 |
| 2024-03-29 | 17.200 | 17.200 | 16.900 | 16.950 | 16.950 | 63,000 |
| 2024-03-28 | 16.900 | 16.950 | 16.850 | 16.900 | 16.900 | 63,000 |
| 2024-03-27 | 16.800 | 16.950 | 16.800 | 16.950 | 16.950 | 115,000 |
| 2024-03-26 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 128,577 |
| 2024-03-25 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 133,246 |
| 2024-03-22 | 16.300 | 17.000 | 16.250 | 16.800 | 16.800 | 330,000 |
| 2024-03-21 | 16.200 | 16.300 | 16.100 | 16.300 | 16.300 | 56,000 |
| 2024-03-20 | 16.150 | 16.300 | 16.150 | 16.200 | 16.200 | 69,000 |
| 2024-03-19 | 16.150 | 16.350 | 16.150 | 16.250 | 16.250 | 58,000 |
| 2024-03-18 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 187,537 |
| 2024-03-15 | 16.500 | 16.500 | 15.800 | 15.950 | 15.950 | 523,000 |
| 2024-03-14 | 16.750 | 16.750 | 16.650 | 16.750 | 16.750 | 31,000 |
| 2024-03-13 | 16.750 | 16.750 | 16.550 | 16.750 | 16.750 | 56,000 |
| 2024-03-12 | 16.750 | 16.800 | 16.650 | 16.750 | 16.750 | 85,000 |
| 2024-03-11 | 16.700 | 16.900 | 16.700 | 16.700 | 16.700 | 159,000 |
| 2024-03-08 | 16.800 | 16.800 | 16.550 | 16.750 | 16.750 | 101,000 |
| 2024-03-07 | 16.800 | 16.800 | 16.550 | 16.750 | 16.750 | 67,000 |
| 2024-03-06 | 16.700 | 16.750 | 16.650 | 16.750 | 16.750 | 86,000 |
| 2024-03-05 | 16.800 | 16.850 | 16.650 | 16.750 | 16.750 | 56,000 |
| 2024-03-04 | 16.700 | 16.950 | 16.700 | 16.800 | 16.800 | 85,000 |
| 2024-03-01 | 16.700 | 16.800 | 16.700 | 16.700 | 16.700 | 66,000 |
| 2024-02-29 | 16.750 | 16.750 | 16.550 | 16.700 | 16.700 | 94,000 |
| 2024-02-27 | 16.850 | 16.850 | 16.550 | 16.700 | 16.700 | 55,000 |
| 2024-02-26 | 16.650 | 16.800 | 16.600 | 16.750 | 16.750 | 119,000 |
| 2024-02-23 | 16.500 | 16.650 | 16.450 | 16.550 | 16.550 | 63,000 |
| 2024-02-22 | 16.600 | 16.600 | 16.450 | 16.500 | 16.500 | 89,000 |
| 2024-02-21 | 16.450 | 16.500 | 16.350 | 16.500 | 16.500 | 62,000 |
| 2024-02-20 | 16.650 | 16.700 | 16.350 | 16.400 | 16.400 | 306,000 |
| 2024-02-19 | 16.750 | 16.750 | 16.400 | 16.600 | 16.600 | 451,000 |
| 2024-02-16 | 16.500 | 16.750 | 16.500 | 16.750 | 16.750 | 55,000 |
| 2024-02-15 | 16.400 | 16.600 | 16.400 | 16.600 | 16.600 | 78,000 |
| 2024-02-05 | 16.650 | 16.700 | 16.350 | 16.350 | 16.350 | 138,000 |
| 2024-02-02 | 16.800 | 16.850 | 16.650 | 16.650 | 16.650 | 27,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-13 | 0.2281 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.