Taiwan Wax Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	21.633	22.183	21.184	21.384	18.403	548,258
2022-02-18	21.134	21.683	20.584	21.484	18.489	497,819
2022-02-17	20.734	21.783	20.584	20.834	17.930	477,010
2022-02-16	21.484	21.484	20.235	20.584	17.715	758,312
2022-02-15	21.983	22.733	20.984	21.334	18.360	2,808,464
2022-02-14	19.935	21.883	19.885	21.883	18.833	2,028,268
2022-02-11	19.885	20.085	19.885	19.935	17.156	209,334
2022-02-10	19.635	19.885	19.535	19.885	17.113	190,784
2022-02-09	19.785	19.785	19.635	19.685	16.941	29,940
2022-02-08	19.485	19.785	19.485	19.785	17.027	46,919
2022-02-07	19.985	20.085	19.485	19.635	16.898	163,246
2022-01-26	19.235	19.485	19.235	19.385	16.683	78,128
2022-01-25	19.335	19.435	19.235	19.335	16.640	81,581
2022-01-24	19.585	19.935	19.435	19.485	16.769	140,168
2022-01-21	19.685	19.935	19.285	19.935	17.156	117,192
2022-01-20	19.535	20.085	19.385	19.685	16.941	151,055
2022-01-19	19.285	19.935	19.185	19.935	17.156	133,294
2022-01-18	19.485	19.985	19.485	19.485	16.769	39,768
2022-01-17	19.635	19.635	19.035	19.285	16.597	105,799
2022-01-14	19.585	19.585	19.385	19.485	16.769	42,933
2022-01-13	19.485	19.585	19.435	19.535	16.812	25,288
2022-01-12	19.585	19.635	19.485	19.535	16.812	43,661
2022-01-11	19.585	19.635	19.535	19.585	16.855	55,765
2022-01-10	19.635	19.935	18.985	19.585	16.855	163,149
2022-01-07	19.835	19.935	19.635	19.735	16.984	57,447
2022-01-06	19.635	19.785	19.585	19.685	16.941	37,913
2022-01-05	19.735	19.785	19.635	19.785	17.027	37,688
2022-01-04	19.585	19.835	19.585	19.735	16.984	55,150
2022-01-03	19.735	19.785	19.585	19.635	16.898	105,298
2021-12-30	19.785	19.835	19.685	19.735	16.984	55,147
2021-12-29	19.535	19.835	19.535	19.835	17.070	64,414
2021-12-28	19.785	19.785	19.585	19.585	16.855	70,124
2021-12-27	19.535	19.735	19.435	19.685	16.941	73,686
2021-12-24	19.585	19.685	19.485	19.585	16.855	126,047
2021-12-23	19.535	19.735	19.385	19.685	16.941	144,774
2021-12-22	19.785	19.835	19.635	19.635	16.898	85,077
2021-12-21	19.985	19.985	19.685	19.935	17.156	97,085
2021-12-20	20.185	20.185	19.885	19.985	17.199	27,803
2021-12-17	19.685	20.085	19.585	19.985	17.199	115,003
2021-12-16	19.985	20.085	19.885	19.935	17.156	76,978
2021-12-15	19.685	19.885	19.685	19.885	17.113	109,149
2021-12-14	19.885	20.035	19.685	19.885	17.113	97,721
2021-12-13	19.785	19.885	19.685	19.785	17.027	69,052
2021-12-10	19.585	19.635	19.335	19.585	16.855	45,984
2021-12-09	19.685	19.735	19.485	19.585	16.855	54,796
2021-12-08	20.035	20.135	19.685	19.835	17.070	119,548
2021-12-07	20.384	20.384	19.935	20.035	17.242	93,531
2021-12-06	20.434	20.434	20.135	20.334	17.500	82,871
2021-12-03	20.434	20.484	20.085	20.135	17.328	77,386
2021-12-02	20.285	20.484	20.035	20.035	17.242	118,430
2021-12-01	19.935	20.484	19.935	20.085	17.285	186,123
2021-11-30	19.485	19.935	19.335	19.935	17.156	202,217
2021-11-29	19.685	19.685	19.185	19.285	16.597	92,036
2021-11-26	19.585	19.835	19.235	19.835	17.070	96,622
2021-11-25	19.885	19.885	19.485	19.785	17.027	33,320
2021-11-24	19.685	19.835	19.635	19.735	16.984	40,770
2021-11-23	20.035	20.035	19.635	19.685	16.941	223,486
2021-11-22	19.785	19.785	19.385	19.535	16.812	50,708
2021-11-19	19.285	19.835	19.185	19.735	16.984	127,876
2021-11-18	19.235	19.335	19.185	19.235	16.554	90,766

← NewerPage 20 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.