Taiwan Wax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	14.600	14.650	14.600	14.650	14.650	54,000
2023-02-13	14.800	14.800	14.550	14.550	14.550	25,000
2023-02-10	14.900	14.900	14.850	14.900	14.900	26,000
2023-02-09	15.050	15.100	14.850	14.900	14.900	127,000
2023-02-08	14.550	14.600	14.500	14.600	14.600	25,000
2023-02-07	14.550	14.650	14.300	14.650	14.650	26,000
2023-02-06	14.650	14.700	14.600	14.600	14.600	33,000
2023-02-03	14.600	14.700	14.500	14.700	14.700	63,000
2023-02-02	14.450	14.650	14.400	14.550	14.550	104,000
2023-02-01	14.500	14.500	14.450	14.500	14.500	51,404
2023-01-31	14.350	14.500	14.300	14.400	14.400	61,000
2023-01-30	14.350	14.500	14.300	14.400	14.400	70,000
2023-01-17	14.400	14.500	14.300	14.500	14.500	35,000
2023-01-16	14.700	14.700	14.400	14.500	14.500	43,000
2023-01-13	14.500	14.550	14.350	14.550	14.550	12,000
2023-01-12	14.650	14.650	14.350	14.400	14.400	19,000
2023-01-11	14.550	14.600	14.300	14.600	14.600	72,000
2023-01-10	14.350	14.650	14.350	14.600	14.600	25,000
2023-01-09	14.700	14.700	14.450	14.550	14.550	44,000
2023-01-06	14.450	14.550	14.450	14.450	14.450	21,000
2023-01-05	14.900	14.900	14.550	14.600	14.600	29,000
2023-01-04	14.450	14.600	14.450	14.600	14.600	28,000
2023-01-03	14.450	14.600	14.450	14.600	14.600	9,000
2022-12-30	14.550	14.900	14.550	14.900	14.900	74,000
2022-12-29	14.900	14.900	14.700	14.750	14.750	40,000
2022-12-28	14.800	14.850	14.700	14.850	14.850	10,000
2022-12-27	14.950	14.950	14.700	14.700	14.700	14,000
2022-12-26	14.850	14.850	14.800	14.800	14.800	4,000
2022-12-23	14.750	14.950	14.700	14.850	14.850	89,000
2022-12-22	14.800	14.800	14.800	14.800	14.800	7,000
2022-12-21	14.700	14.700	14.700	14.700	14.700	5,000
2022-12-20	14.800	14.800	14.600	14.700	14.700	45,000
2022-12-19	15.000	15.000	14.650	14.650	14.650	8,000
2022-12-16	14.600	14.800	14.600	14.800	14.800	38,000
2022-12-15	14.650	15.050	14.650	14.950	14.950	19,000
2022-12-14	14.600	15.300	14.600	14.750	14.750	165,000
2022-12-13	15.050	15.050	15.050	15.050	15.050	7,000
2022-12-12	15.000	15.050	14.900	15.050	15.050	8,000
2022-12-09	15.100	15.150	15.000	15.100	15.100	24,000
2022-12-08	15.100	15.200	15.050	15.200	15.200	29,000
2022-12-07	15.300	15.300	15.100	15.100	15.100	43,000
2022-12-06	15.300	15.300	15.200	15.200	15.200	27,000
2022-12-05	15.300	15.500	15.150	15.350	15.350	29,000
2022-12-02	14.900	15.350	14.900	15.350	15.350	42,000
2022-12-01	14.850	14.900	14.600	14.900	14.900	29,000
2022-11-30	14.700	14.900	14.700	14.750	14.750	21,605
2022-11-29	14.300	14.650	14.250	14.650	14.650	25,000
2022-11-28	14.600	14.700	14.200	14.650	14.650	26,000
2022-11-25	15.350	15.350	14.600	14.600	14.600	56,000
2022-11-24	15.350	15.350	15.050	15.050	15.050	16,000
2022-11-23	15.000	15.300	15.000	15.000	15.000	31,000
2022-11-22	14.800	15.000	14.800	14.800	14.800	137,000
2022-11-21	14.800	15.000	14.800	14.800	14.800	65,000
2022-11-18	15.200	15.200	14.850	15.050	15.050	88,000
2022-11-17	15.600	15.600	14.850	15.100	15.100	84,000
2022-11-16	15.500	15.700	15.500	15.700	15.700	16,000
2022-11-15	15.850	15.900	15.550	15.650	15.650	12,000
2022-11-14	16.200	16.200	15.950	16.100	16.100	7,000
2022-11-11	16.250	16.250	16.100	16.100	16.100	15,000
2022-11-10	15.900	16.300	15.800	16.100	16.100	22,000

← NewerPage 16 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.