Taiwan Wax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	16.500	16.900	16.450	16.800	16.800	154,000
2024-01-31	16.550	16.650	16.450	16.500	16.500	43,000
2024-01-30	16.750	16.750	16.450	16.550	16.550	51,000
2024-01-29	16.750	16.750	16.400	16.600	16.600	78,000
2024-01-26	16.650	16.800	16.650	16.750	16.750	39,000
2024-01-25	16.650	16.750	16.600	16.750	16.750	23,000
2024-01-24	16.850	16.850	16.600	16.750	16.750	29,000
2024-01-23	16.700	16.800	16.550	16.750	16.750	61,000
2024-01-22	16.550	16.800	16.550	16.700	16.700	75,000
2024-01-19	16.350	16.500	16.200	16.500	16.500	164,000
2024-01-18	16.300	16.300	16.200	16.200	16.200	31,000
2024-01-17	16.150	16.350	16.100	16.300	16.300	58,000
2024-01-16	16.300	16.350	16.100	16.100	16.100	102,000
2024-01-15	16.350	16.500	16.250	16.400	16.400	96,148
2024-01-12	16.500	16.750	16.250	16.250	16.250	345,000
2024-01-11	16.550	16.900	16.350	16.750	16.750	293,000
2024-01-10	17.200	17.300	17.100	17.200	17.200	32,000
2024-01-09	17.300	17.300	17.150	17.150	17.150	45,000
2024-01-08	17.350	17.450	17.250	17.250	17.250	39,000
2024-01-05	17.250	17.400	17.250	17.350	17.350	19,000
2024-01-04	17.250	17.350	17.250	17.250	17.250	34,000
2024-01-03	17.250	17.300	17.200	17.200	17.200	95,000
2024-01-02	17.400	17.400	17.300	17.300	17.300	102,000
2023-12-29	17.400	17.450	17.300	17.450	17.450	61,000
2023-12-28	17.550	17.550	17.350	17.450	17.450	67,000
2023-12-27	17.500	17.500	17.400	17.400	17.400	54,000
2023-12-26	17.400	17.500	17.300	17.500	17.500	138,000
2023-12-25	17.500	17.500	17.300	17.350	17.350	76,000
2023-12-22	17.500	17.500	17.350	17.450	17.450	119,000
2023-12-21	17.650	17.650	17.400	17.500	17.500	34,000
2023-12-20	17.750	17.750	17.450	17.550	17.550	97,000
2023-12-19	17.650	17.650	17.500	17.600	17.600	77,000
2023-12-18	17.700	17.700	17.500	17.550	17.550	88,000
2023-12-15	17.950	17.950	17.600	17.600	17.600	123,000
2023-12-14	17.900	18.100	17.700	17.700	17.700	169,000
2023-12-13	17.750	17.850	17.700	17.700	17.700	111,000
2023-12-12	17.950	18.000	17.750	17.750	17.750	156,000
2023-12-11	18.400	18.500	17.800	17.900	17.900	495,000
2023-12-08	17.500	17.550	17.250	17.450	17.450	134,000
2023-12-07	17.550	17.750	17.400	17.400	17.400	73,000
2023-12-06	17.600	17.600	17.450	17.500	17.500	69,000
2023-12-05	17.750	17.750	17.500	17.600	17.600	90,000
2023-12-04	17.650	17.800	17.550	17.600	17.600	219,000
2023-12-01	17.450	17.500	17.400	17.500	17.500	125,000
2023-11-30	17.400	17.550	17.350	17.400	17.400	82,000
2023-11-29	17.400	17.450	17.250	17.400	17.400	71,000
2023-11-28	17.300	17.500	17.250	17.350	17.350	141,000
2023-11-27	17.400	17.400	17.100	17.100	17.100	123,000
2023-11-24	17.450	17.600	17.200	17.400	17.400	216,000
2023-11-23	17.450	17.500	17.250	17.500	17.500	187,000
2023-11-22	17.550	17.650	17.300	17.350	17.350	154,000
2023-11-21	17.750	17.750	17.250	17.300	17.300	237,000
2023-11-20	17.650	17.750	17.450	17.500	17.500	139,000
2023-11-17	17.500	17.900	17.350	17.600	17.600	411,000
2023-11-16	18.400	18.500	17.100	17.350	17.350	1,445,000
2023-11-15	17.750	18.250	17.700	18.250	18.250	747,000
2023-11-14	16.600	16.850	16.600	16.600	16.600	16,000
2023-11-13	17.000	17.000	16.600	16.650	16.650	26,000
2023-11-10	16.800	17.000	16.700	16.700	16.700	179,000
2023-11-09	16.650	16.750	16.650	16.650	16.650	44,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.