Taiwan Wax Co Ltd historical data

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

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

← NewerPage 5 of 21 · 1,224 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.