Taiwan Wax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	15.800	16.100	15.800	16.000	16.000	8,000
2022-11-08	15.800	16.200	15.800	15.950	15.950	33,000
2022-11-07	15.200	15.650	15.200	15.650	15.650	11,000
2022-11-04	15.000	15.400	15.000	15.400	15.400	22,000
2022-11-03	15.250	15.300	14.900	15.050	15.050	42,000
2022-11-02	15.100	15.150	15.000	15.150	15.150	30,000
2022-11-01	15.200	15.200	14.950	15.200	15.200	21,000
2022-10-31	15.500	15.500	15.200	15.200	15.200	3,000
2022-10-28	15.100	15.200	15.100	15.100	15.100	44,000
2022-10-27	14.650	15.150	14.650	15.050	15.050	19,000
2022-10-26	14.800	15.100	14.800	15.100	15.100	315,000
2022-10-25	14.850	14.850	14.800	14.800	14.800	14,000
2022-10-24	14.750	14.800	14.500	14.800	14.800	29,000
2022-10-21	14.600	14.850	14.600	14.750	14.750	26,000
2022-10-20	14.550	14.600	14.250	14.550	14.550	20,000
2022-10-19	14.650	14.850	14.250	14.450	14.450	41,000
2022-10-18	14.350	15.350	14.050	14.550	14.550	161,000
2022-10-17	15.250	15.250	13.900	14.000	14.000	1,286,000
2022-10-14	15.300	15.650	15.300	15.400	15.400	24,000
2022-10-13	16.300	16.600	15.100	15.200	15.200	122,000
2022-10-12	16.494	16.581	16.320	16.494	16.296	142,551
2022-10-11	16.668	16.712	16.407	16.494	16.296	95,357
2022-10-07	18.886	19.385	18.586	19.135	16.468	276,603
2022-10-06	20.334	20.334	18.686	18.886	16.253	390,820
2022-10-05	20.384	20.384	20.135	20.334	17.500	75,946
2022-10-04	20.185	20.334	20.185	20.334	17.500	10,837
2022-10-03	20.085	20.235	20.085	20.135	17.328	26,792
2022-09-30	19.835	20.085	19.835	20.085	17.285	4,596
2022-09-29	19.385	20.285	19.385	19.835	17.070	102,258
2022-09-28	20.734	20.734	19.485	19.585	16.855	117,448
2022-09-27	20.085	20.884	19.785	20.135	17.328	345,862
2022-09-26	21.384	21.384	20.085	20.085	17.285	138,417
2022-09-23	21.633	22.333	21.384	21.384	18.403	659,664
2022-09-22	21.084	21.783	21.084	21.484	18.489	285,111
2022-09-21	20.934	21.434	20.934	21.084	18.145	318,463
2022-09-20	20.484	21.633	20.484	21.034	18.102	333,510
2022-09-19	20.484	20.484	20.384	20.484	17.629	20,682
2022-09-16	20.484	20.634	20.484	20.484	17.629	9,072
2022-09-15	20.634	20.784	20.434	20.634	17.758	24,365
2022-09-14	20.684	20.684	20.334	20.634	17.758	5,867
2022-09-13	20.684	20.684	20.484	20.634	17.758	21,836
2022-09-12	20.584	20.684	20.534	20.684	17.801	3,564
2022-09-08	20.384	20.584	20.384	20.584	17.715	8,050
2022-09-07	20.684	20.684	20.484	20.484	17.629	15,115
2022-09-06	20.484	20.684	20.484	20.684	17.801	5,814
2022-09-05	20.534	20.684	20.484	20.534	17.672	17,674
2022-09-02	20.534	20.884	20.434	20.484	17.629	12,839
2022-09-01	20.484	20.534	20.484	20.484	17.629	10,342
2022-08-31	20.634	20.734	20.584	20.634	17.758	12,696
2022-08-30	20.984	20.984	20.734	20.734	17.844	16,085
2022-08-29	20.684	20.684	20.484	20.584	17.715	9,211
2022-08-26	20.934	20.934	20.784	20.784	17.887	31,277
2022-08-25	20.734	20.984	20.734	20.934	18.016	90,941
2022-08-24	20.584	20.784	20.584	20.684	17.801	73,943
2022-08-23	20.285	20.584	20.185	20.584	17.715	41,737
2022-08-22	20.884	20.884	20.484	20.484	17.629	6,204
2022-08-19	20.484	20.484	20.384	20.384	17.543	20,809
2022-08-18	20.285	20.734	20.235	20.434	17.586	16,889
2022-08-17	20.684	20.684	20.384	20.434	17.586	16,223
2022-08-16	20.784	20.784	20.434	20.684	17.801	4,609

← NewerPage 17 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.