Taiwan Wax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	17.800	18.300	17.250	17.400	17.400	1,158,000
2023-05-16	17.200	17.700	16.600	17.700	17.700	1,221,000
2023-05-15	17.200	17.900	17.050	17.200	17.200	1,582,000
2023-05-12	16.350	17.800	16.350	17.600	17.600	5,519,000
2023-05-11	15.600	16.350	15.400	16.200	16.200	2,191,000
2023-05-10	14.800	16.150	14.700	15.150	15.150	1,216,000
2023-05-09	14.600	14.750	14.600	14.700	14.700	11,000
2023-05-08	14.700	14.700	14.600	14.600	14.600	16,000
2023-05-05	14.700	14.750	14.600	14.600	14.600	21,000
2023-05-04	14.700	14.750	14.650	14.650	14.650	22,000
2023-05-03	14.800	14.800	14.550	14.650	14.650	19,000
2023-05-02	14.850	14.900	14.800	14.800	14.800	8,000
2023-04-28	15.300	15.300	14.750	14.800	14.800	59,000
2023-04-27	14.800	14.900	14.650	14.650	14.650	30,000
2023-04-26	14.600	14.700	14.600	14.600	14.600	17,000
2023-04-25	14.700	14.700	14.500	14.550	14.550	66,000
2023-04-24	14.650	14.800	14.650	14.800	14.800	24,000
2023-04-21	14.750	14.850	14.650	14.650	14.650	77,000
2023-04-20	14.800	14.850	14.700	14.700	14.700	50,000
2023-04-19	14.800	14.900	14.750	14.800	14.800	54,000
2023-04-18	14.750	14.800	14.700	14.750	14.750	41,000
2023-04-17	14.850	14.900	14.750	14.800	14.800	161,000
2023-04-14	14.950	14.950	14.900	14.900	14.900	17,000
2023-04-13	15.000	15.000	14.900	14.900	14.900	39,000
2023-04-12	15.200	15.200	14.950	15.050	15.050	29,000
2023-04-11	14.900	14.950	14.850	14.900	14.900	46,000
2023-04-10	15.000	15.000	14.950	14.950	14.950	13,000
2023-04-07	14.900	15.000	14.900	15.000	15.000	186,000
2023-04-06	15.050	15.100	15.000	15.000	15.000	215,000
2023-03-31	14.950	15.000	14.900	15.000	15.000	69,000
2023-03-30	14.800	14.950	14.800	14.900	14.900	22,000
2023-03-29	14.900	14.950	14.700	14.700	14.700	280,000
2023-03-28	15.100	15.100	14.800	14.950	14.950	187,000
2023-03-27	15.050	15.200	15.050	15.100	15.100	385,000
2023-03-24	15.200	15.250	15.150	15.150	15.150	94,000
2023-03-23	15.150	15.250	15.150	15.250	15.250	30,000
2023-03-22	15.350	15.500	15.150	15.150	15.150	182,000
2023-03-21	15.450	15.550	15.350	15.550	15.550	30,000
2023-03-20	15.500	15.500	15.350	15.500	15.500	14,000
2023-03-17	15.350	15.450	15.350	15.450	15.450	14,000
2023-03-16	15.350	15.400	15.250	15.250	15.250	51,000
2023-03-15	15.500	15.550	15.300	15.350	15.350	117,000
2023-03-14	15.300	15.600	15.250	15.300	15.300	117,000
2023-03-13	15.200	15.550	14.950	15.350	15.350	95,000
2023-03-10	15.400	15.450	15.150	15.200	15.200	106,000
2023-03-09	15.500	15.500	15.400	15.500	15.500	38,000
2023-03-08	15.600	15.750	15.450	15.500	15.500	178,000
2023-03-07	15.950	15.950	15.650	15.750	15.750	213,000
2023-03-06	15.700	16.300	15.700	15.900	15.900	652,000
2023-03-03	14.850	16.300	14.850	15.700	15.700	925,000
2023-03-02	14.800	14.950	14.750	14.850	14.850	85,000
2023-03-01	14.650	14.800	14.650	14.750	14.750	30,000
2023-02-24	14.700	14.700	14.600	14.600	14.600	38,000
2023-02-23	14.800	14.850	14.600	14.650	14.650	194,000
2023-02-22	14.900	14.950	14.800	14.800	14.800	71,000
2023-02-21	14.950	14.950	14.800	14.900	14.900	72,000
2023-02-20	14.800	14.900	14.700	14.750	14.750	18,000
2023-02-17	14.900	14.900	14.650	14.650	14.650	22,000
2023-02-16	14.800	15.050	14.800	14.850	14.850	69,000
2023-02-15	14.650	14.850	14.650	14.850	14.850	6,000

← NewerPage 15 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.