Taiwan Wax Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17.200 | 17.400 | 17.150 | 17.150 | 17.150 | 15,000 |
| 2025-01-21 | 17.200 | 17.350 | 17.150 | 17.350 | 17.350 | 32,000 |
| 2025-01-20 | 17.100 | 17.450 | 17.100 | 17.300 | 17.300 | 7,000 |
| 2025-01-17 | 17.300 | 17.400 | 17.050 | 17.250 | 17.250 | 49,000 |
| 2025-01-16 | 17.100 | 17.250 | 17.000 | 17.150 | 17.150 | 43,000 |
| 2025-01-15 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 2,000 |
| 2025-01-14 | 17.400 | 17.400 | 16.950 | 16.950 | 16.950 | 15,000 |
| 2025-01-13 | 17.000 | 17.000 | 16.850 | 17.000 | 17.000 | 51,000 |
| 2025-01-10 | 17.000 | 17.150 | 17.000 | 17.050 | 17.050 | 25,000 |
| 2025-01-09 | 17.350 | 17.350 | 16.950 | 17.000 | 17.000 | 90,000 |
| 2025-01-08 | 17.300 | 17.300 | 17.100 | 17.300 | 17.300 | 30,000 |
| 2025-01-07 | 17.400 | 17.400 | 17.150 | 17.150 | 17.150 | 7,000 |
| 2025-01-06 | 17.200 | 17.400 | 17.200 | 17.400 | 17.400 | 13,000 |
| 2025-01-03 | 17.250 | 17.300 | 17.100 | 17.100 | 17.100 | 34,000 |
| 2025-01-02 | 17.200 | 17.350 | 17.150 | 17.300 | 17.300 | 11,000 |
| 2024-12-31 | 17.250 | 17.400 | 17.150 | 17.200 | 17.200 | 19,000 |
| 2024-12-30 | 17.250 | 17.300 | 17.250 | 17.250 | 17.250 | 5,000 |
| 2024-12-27 | 17.250 | 17.400 | 17.250 | 17.300 | 17.300 | 8,000 |
| 2024-12-26 | 17.400 | 17.500 | 17.350 | 17.350 | 17.350 | 8,000 |
| 2024-12-25 | 17.100 | 17.450 | 17.100 | 17.300 | 17.300 | 34,000 |
| 2024-12-24 | 17.200 | 17.350 | 17.100 | 17.350 | 17.350 | 78,000 |
| 2024-12-23 | 17.150 | 17.300 | 17.050 | 17.050 | 17.050 | 29,000 |
| 2024-12-20 | 17.200 | 17.200 | 16.750 | 17.100 | 17.100 | 69,000 |
| 2024-12-19 | 16.650 | 17.050 | 16.650 | 16.800 | 16.800 | 13,000 |
| 2024-12-18 | 16.850 | 16.850 | 16.750 | 16.750 | 16.750 | 44,000 |
| 2024-12-17 | 16.450 | 16.700 | 16.450 | 16.650 | 16.650 | 17,000 |
| 2024-12-16 | 17.050 | 17.050 | 16.300 | 16.400 | 16.400 | 111,000 |
| 2024-12-13 | 17.000 | 17.100 | 17.000 | 17.000 | 17.000 | 41,000 |
| 2024-12-12 | 17.100 | 17.150 | 16.900 | 16.950 | 16.950 | 41,000 |
| 2024-12-11 | 16.950 | 17.200 | 16.950 | 17.200 | 17.200 | 52,000 |
| 2024-12-10 | 17.050 | 17.250 | 17.050 | 17.050 | 17.050 | 32,000 |
| 2024-12-09 | 17.250 | 17.250 | 16.900 | 17.050 | 17.050 | 85,000 |
| 2024-12-06 | 17.150 | 17.300 | 17.150 | 17.250 | 17.250 | 16,000 |
| 2024-12-05 | 17.300 | 17.300 | 17.250 | 17.300 | 17.300 | 12,000 |
| 2024-12-04 | 17.250 | 17.400 | 17.200 | 17.300 | 17.300 | 40,000 |
| 2024-12-03 | 17.550 | 17.550 | 17.250 | 17.300 | 17.300 | 48,000 |
| 2024-12-02 | 17.150 | 17.350 | 17.150 | 17.300 | 17.300 | 49,000 |
| 2024-11-29 | 17.400 | 17.450 | 17.300 | 17.300 | 17.300 | 11,000 |
| 2024-11-28 | 17.400 | 17.450 | 17.250 | 17.350 | 17.350 | 10,000 |
| 2024-11-27 | 17.400 | 17.500 | 17.350 | 17.400 | 17.400 | 14,000 |
| 2024-11-26 | 17.300 | 17.600 | 17.300 | 17.350 | 17.350 | 9,000 |
| 2024-11-25 | 17.400 | 17.400 | 17.200 | 17.300 | 17.300 | 21,000 |
| 2024-11-22 | 17.250 | 17.300 | 15.500 | 15.500 | 15.500 | 64,000 |
| 2024-11-21 | 17.200 | 17.400 | 17.100 | 17.200 | 17.200 | 64,000 |
| 2024-11-20 | 17.150 | 17.450 | 17.100 | 17.100 | 17.100 | 38,202 |
| 2024-11-19 | 17.200 | 17.350 | 17.150 | 17.350 | 17.350 | 40,000 |
| 2024-11-18 | 17.050 | 17.300 | 17.050 | 17.200 | 17.200 | 11,000 |
| 2024-11-15 | 17.200 | 17.400 | 17.200 | 17.350 | 17.350 | 47,000 |
| 2024-11-14 | 17.550 | 17.550 | 17.050 | 17.050 | 17.050 | 58,000 |
| 2024-11-13 | 17.750 | 17.750 | 17.000 | 17.400 | 17.400 | 156,000 |
| 2024-11-12 | 17.600 | 18.150 | 17.600 | 17.850 | 17.850 | 43,000 |
| 2024-11-11 | 17.800 | 18.150 | 17.800 | 17.850 | 17.850 | 9,000 |
| 2024-11-08 | 18.250 | 18.250 | 17.750 | 17.800 | 17.800 | 57,000 |
| 2024-11-07 | 17.800 | 17.950 | 17.800 | 17.800 | 17.800 | 157,000 |
| 2024-11-06 | 17.800 | 17.950 | 16.850 | 16.850 | 16.850 | 21,000 |
| 2024-11-05 | 17.750 | 17.950 | 17.700 | 17.900 | 17.900 | 46,000 |
| 2024-11-04 | 17.850 | 18.300 | 17.700 | 17.700 | 17.700 | 45,000 |
| 2024-11-01 | 18.050 | 18.150 | 17.800 | 17.850 | 17.850 | 115,000 |
| 2024-10-31 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 0 |
| 2024-10-30 | 17.800 | 18.050 | 17.800 | 18.050 | 18.050 | 31,000 |
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.