Taiwan Wax Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 14.500 | 14.500 | 14.250 | 14.250 | 14.250 | 263,000 |
| 2025-10-20 | 14.450 | 14.550 | 14.450 | 14.500 | 14.500 | 15,000 |
| 2025-10-17 | 14.600 | 14.600 | 14.300 | 14.450 | 14.450 | 6,446 |
| 2025-10-16 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 1,000 |
| 2025-10-15 | 14.500 | 14.500 | 14.200 | 14.350 | 14.350 | 16,002 |
| 2025-10-14 | 14.400 | 14.800 | 14.100 | 14.300 | 14.300 | 21,007 |
| 2025-10-13 | 14.500 | 14.500 | 14.050 | 14.050 | 14.050 | 31,000 |
| 2025-10-09 | 14.950 | 15.150 | 14.600 | 14.600 | 14.600 | 31,002 |
| 2025-10-08 | 14.450 | 14.500 | 14.450 | 14.500 | 14.500 | 9,000 |
| 2025-10-07 | 14.400 | 14.500 | 14.400 | 14.450 | 14.450 | 23,000 |
| 2025-10-03 | 14.600 | 14.600 | 14.350 | 14.450 | 14.450 | 71,000 |
| 2025-10-02 | 14.700 | 14.700 | 14.350 | 14.350 | 14.350 | 17,000 |
| 2025-10-01 | 14.550 | 14.750 | 14.300 | 14.300 | 14.300 | 39,000 |
| 2025-09-30 | 14.550 | 14.700 | 14.500 | 14.500 | 14.500 | 21,000 |
| 2025-09-29 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 0 |
| 2025-09-26 | 14.500 | 14.500 | 14.400 | 14.450 | 14.450 | 28,000 |
| 2025-09-25 | 14.600 | 14.600 | 14.450 | 14.450 | 14.450 | 41,000 |
| 2025-09-24 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 3,059 |
| 2025-09-23 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 10,000 |
| 2025-09-22 | 14.800 | 14.800 | 14.650 | 14.650 | 14.650 | 6,000 |
| 2025-09-19 | 14.600 | 14.650 | 14.550 | 14.650 | 14.650 | 12,001 |
| 2025-09-18 | 14.850 | 14.850 | 14.600 | 14.600 | 14.600 | 6,000 |
| 2025-09-17 | 14.700 | 14.800 | 14.650 | 14.650 | 14.650 | 11,215 |
| 2025-09-16 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 2,000 |
| 2025-09-15 | 14.700 | 14.800 | 14.650 | 14.800 | 14.800 | 15,000 |
| 2025-09-12 | 14.700 | 14.850 | 14.600 | 14.850 | 14.850 | 5,012 |
| 2025-09-11 | 14.650 | 14.700 | 14.600 | 14.700 | 14.700 | 5,310 |
| 2025-09-10 | 14.750 | 14.850 | 14.650 | 14.800 | 14.800 | 17,003 |
| 2025-09-09 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 2,000 |
| 2025-09-08 | 14.650 | 14.750 | 14.650 | 14.700 | 14.700 | 8,100 |
| 2025-09-05 | 14.800 | 15.000 | 14.650 | 14.650 | 14.650 | 34,014 |
| 2025-09-04 | 14.800 | 14.850 | 14.750 | 14.850 | 14.850 | 25,000 |
| 2025-09-03 | 15.000 | 15.050 | 15.000 | 15.050 | 15.050 | 9,000 |
| 2025-09-02 | 14.800 | 15.050 | 14.700 | 14.800 | 14.800 | 13,744 |
| 2025-09-01 | 14.750 | 14.900 | 14.700 | 14.750 | 14.750 | 29,141 |
| 2025-08-29 | 14.900 | 15.000 | 14.800 | 15.000 | 15.000 | 17,000 |
| 2025-08-28 | 15.050 | 15.050 | 14.800 | 14.950 | 14.950 | 31,737 |
| 2025-08-27 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 1,070 |
| 2025-08-26 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 2,000 |
| 2025-08-25 | 15.000 | 15.050 | 14.950 | 14.950 | 14.950 | 7,001 |
| 2025-08-22 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2025-08-21 | 14.750 | 15.100 | 14.750 | 15.100 | 15.100 | 3,000 |
| 2025-08-20 | 14.900 | 14.900 | 14.850 | 14.850 | 14.850 | 5,744 |
| 2025-08-19 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 7,316 |
| 2025-08-18 | 15.200 | 15.200 | 15.050 | 15.100 | 15.100 | 35,000 |
| 2025-08-15 | 15.100 | 15.250 | 14.950 | 15.100 | 15.100 | 11,297 |
| 2025-08-14 | 15.100 | 15.100 | 14.950 | 14.950 | 14.950 | 11,000 |
| 2025-08-13 | 14.950 | 15.000 | 14.900 | 14.900 | 14.900 | 29,339 |
| 2025-08-12 | 15.400 | 15.400 | 14.950 | 14.950 | 14.950 | 11,001 |
| 2025-08-11 | 14.750 | 14.950 | 14.700 | 14.950 | 14.950 | 35,000 |
| 2025-08-08 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 1,000 |
| 2025-08-07 | 14.750 | 14.850 | 14.750 | 14.800 | 14.800 | 40,000 |
| 2025-08-06 | 14.800 | 14.850 | 14.800 | 14.800 | 14.800 | 26,000 |
| 2025-08-05 | 14.950 | 15.000 | 14.650 | 14.800 | 14.800 | 106,558 |
| 2025-08-04 | 14.800 | 15.100 | 14.800 | 14.950 | 14.950 | 10,001 |
| 2025-08-01 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 20,160 |
| 2025-07-31 | 14.550 | 15.050 | 14.550 | 15.050 | 15.050 | 28,000 |
| 2025-07-30 | 14.600 | 14.850 | 14.600 | 14.650 | 14.650 | 25,199 |
| 2025-07-29 | 15.400 | 15.400 | 14.200 | 14.400 | 14.400 | 362,000 |
| 2025-07-28 | 15.850 | 15.900 | 15.300 | 15.300 | 15.300 | 210,055 |
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.