Taiwan Wax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	16.700	16.950	16.600	16.850	16.850	109,000
2023-08-10	17.250	17.250	16.650	16.650	16.650	196,000
2023-08-09	17.400	17.500	17.100	17.300	17.300	140,000
2023-08-08	17.900	17.900	17.300	17.350	17.350	320,000
2023-08-07	18.100	18.300	17.400	17.550	17.550	458,000
2023-08-04	18.700	18.700	17.750	18.050	18.050	1,618,000
2023-08-03	19.650	19.650	19.650	19.650	19.650	0
2023-08-02	19.350	20.400	19.050	19.650	19.650	5,405,000
2023-08-01	16.950	18.600	16.950	18.600	18.600	654,000
2023-07-31	17.100	17.200	16.800	16.950	16.950	108,000
2023-07-28	17.200	17.250	16.900	17.100	17.100	63,000
2023-07-27	16.850	17.200	16.750	17.200	17.200	106,000
2023-07-26	17.000	17.050	16.750	16.850	16.850	113,000
2023-07-25	16.750	17.100	16.750	17.100	17.100	70,000
2023-07-24	16.650	16.800	16.650	16.800	16.800	141,000
2023-07-21	17.000	17.000	16.700	16.750	16.750	74,000
2023-07-20	16.800	17.000	16.700	16.800	16.800	66,000
2023-07-19	17.000	17.250	16.750	16.750	16.750	133,000
2023-07-18	16.850	17.000	16.650	16.850	16.850	162,000
2023-07-17	16.550	16.850	16.550	16.650	16.650	91,000
2023-07-14	16.800	16.900	16.500	16.550	16.550	210,000
2023-07-13	17.000	17.000	16.600	16.800	16.800	184,000
2023-07-12	16.450	17.000	16.450	16.850	16.850	271,000
2023-07-11	17.150	17.550	16.300	16.400	16.400	1,006,000
2023-07-10	18.150	18.400	17.950	18.050	18.050	193,000
2023-07-07	18.900	18.900	18.200	18.350	18.350	190,000
2023-07-06	19.000	19.000	18.650	18.800	18.800	187,000
2023-07-05	18.950	19.150	18.750	18.800	18.800	280,000
2023-07-04	19.400	19.450	18.900	19.050	19.050	252,000
2023-07-03	19.300	19.450	19.050	19.250	19.250	252,000
2023-06-30	19.500	19.500	19.200	19.250	19.250	208,000
2023-06-29	19.800	19.800	19.200	19.450	19.450	217,000
2023-06-28	20.150	20.250	19.550	19.600	19.600	304,000
2023-06-27	20.500	20.500	19.850	20.050	20.050	784,000
2023-06-26	19.650	20.000	19.300	19.950	19.950	473,000
2023-06-21	19.050	19.500	18.650	19.500	19.500	459,000
2023-06-20	18.850	19.400	18.600	18.850	18.850	629,000
2023-06-19	19.450	19.450	18.600	18.750	18.750	809,000
2023-06-16	19.150	19.850	18.550	19.550	19.550	969,000
2023-06-15	19.250	20.200	18.400	18.750	18.750	1,387,000
2023-06-14	21.150	21.250	19.400	19.400	19.400	3,988,000
2023-06-13	19.300	19.850	19.000	19.850	19.850	1,987,000
2023-06-12	17.500	18.050	17.500	18.050	18.050	1,292,000
2023-06-09	16.300	16.450	16.300	16.450	16.450	65,000
2023-06-08	16.400	16.400	16.250	16.300	16.300	132,000
2023-06-07	16.600	16.600	16.300	16.400	16.400	110,000
2023-06-06	16.400	16.500	16.300	16.500	16.500	130,000
2023-06-05	16.700	16.700	16.400	16.450	16.450	122,000
2023-06-02	16.550	16.650	16.450	16.450	16.450	159,000
2023-06-01	16.550	16.700	16.300	16.550	16.550	161,000
2023-05-31	16.650	16.750	16.600	16.700	16.700	77,000
2023-05-30	16.550	16.900	16.500	16.650	16.650	179,000
2023-05-29	16.900	16.900	16.500	16.550	16.550	202,000
2023-05-26	16.450	17.200	16.450	16.600	16.600	422,000
2023-05-25	16.600	16.850	16.450	16.450	16.450	247,000
2023-05-24	16.550	17.000	16.450	16.550	16.550	352,000
2023-05-23	17.000	17.050	16.350	16.450	16.450	670,000
2023-05-22	16.600	17.450	16.600	17.100	17.100	456,000
2023-05-19	17.100	17.100	16.300	16.350	16.350	528,000
2023-05-18	17.400	17.400	16.900	16.900	16.900	383,000

← NewerPage 14 of 21 · 1,225 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.