Taiwan Wax Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 18.000 | 18.000 | 17.750 | 18.000 | 18.000 | 49,000 |
| 2024-10-28 | 18.200 | 18.200 | 17.900 | 17.900 | 17.900 | 110,000 |
| 2024-10-25 | 18.550 | 18.650 | 18.150 | 18.250 | 18.250 | 132,000 |
| 2024-10-24 | 18.900 | 19.050 | 18.500 | 18.500 | 18.500 | 101,000 |
| 2024-10-23 | 18.900 | 19.300 | 18.600 | 18.950 | 18.950 | 258,000 |
| 2024-10-22 | 18.850 | 19.150 | 18.700 | 18.850 | 18.850 | 195,000 |
| 2024-10-21 | 18.550 | 19.350 | 18.550 | 18.750 | 18.750 | 540,000 |
| 2024-10-18 | 17.850 | 18.750 | 17.800 | 18.500 | 18.500 | 376,000 |
| 2024-10-17 | 17.650 | 17.950 | 17.500 | 17.800 | 17.800 | 193,000 |
| 2024-10-16 | 17.650 | 17.850 | 17.500 | 17.500 | 17.500 | 114,000 |
| 2024-10-15 | 17.700 | 18.050 | 17.500 | 17.650 | 17.650 | 313,000 |
| 2024-10-14 | 18.050 | 18.100 | 17.900 | 17.950 | 17.950 | 86,000 |
| 2024-10-11 | 18.000 | 18.300 | 17.950 | 18.000 | 18.000 | 122,000 |
| 2024-10-09 | 18.650 | 18.800 | 18.000 | 18.000 | 18.000 | 261,000 |
| 2024-10-08 | 17.950 | 18.800 | 17.750 | 18.550 | 18.550 | 533,000 |
| 2024-10-07 | 18.700 | 18.800 | 18.050 | 18.050 | 18.050 | 621,000 |
| 2024-10-04 | 20.600 | 20.800 | 18.500 | 18.600 | 18.600 | 2,808,000 |
| 2024-10-03 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | 0 |
| 2024-10-02 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | 0 |
| 2024-10-01 | 17.900 | 19.650 | 17.900 | 19.650 | 19.650 | 2,260,000 |
| 2024-09-30 | 17.850 | 18.000 | 17.850 | 17.900 | 17.900 | 18,000 |
| 2024-09-27 | 18.000 | 18.400 | 17.800 | 17.900 | 17.900 | 61,000 |
| 2024-09-26 | 17.800 | 18.100 | 17.800 | 17.850 | 17.850 | 54,000 |
| 2024-09-25 | 17.900 | 18.150 | 17.750 | 17.900 | 17.900 | 59,000 |
| 2024-09-24 | 17.900 | 17.950 | 17.700 | 17.900 | 17.900 | 95,000 |
| 2024-09-23 | 18.150 | 18.300 | 17.950 | 17.950 | 17.950 | 77,000 |
| 2024-09-20 | 18.250 | 18.350 | 18.050 | 18.250 | 18.250 | 86,000 |
| 2024-09-19 | 17.850 | 18.500 | 17.700 | 18.300 | 18.300 | 214,000 |
| 2024-09-18 | 17.800 | 18.050 | 17.800 | 17.850 | 17.850 | 71,000 |
| 2024-09-16 | 17.350 | 18.200 | 17.250 | 17.850 | 17.850 | 271,000 |
| 2024-09-13 | 17.100 | 17.250 | 17.100 | 17.250 | 17.250 | 9,000 |
| 2024-09-12 | 17.100 | 17.150 | 17.050 | 17.150 | 17.150 | 18,000 |
| 2024-09-11 | 17.200 | 17.350 | 17.050 | 17.050 | 17.050 | 25,000 |
| 2024-09-10 | 17.150 | 17.150 | 17.100 | 17.100 | 17.100 | 15,000 |
| 2024-09-09 | 17.150 | 17.150 | 17.000 | 17.050 | 17.050 | 23,000 |
| 2024-09-06 | 17.050 | 17.250 | 17.050 | 17.250 | 17.250 | 27,000 |
| 2024-09-05 | 17.100 | 17.100 | 17.000 | 17.050 | 17.050 | 23,000 |
| 2024-09-04 | 17.050 | 17.050 | 16.850 | 16.900 | 16.900 | 49,000 |
| 2024-09-03 | 17.100 | 17.200 | 17.100 | 17.150 | 17.150 | 21,000 |
| 2024-09-02 | 17.200 | 17.250 | 17.000 | 17.050 | 17.050 | 89,000 |
| 2024-08-30 | 17.400 | 17.450 | 17.200 | 17.200 | 17.200 | 55,000 |
| 2024-08-29 | 17.050 | 17.250 | 17.050 | 17.250 | 17.250 | 43,000 |
| 2024-08-28 | 17.100 | 17.250 | 17.100 | 17.200 | 17.200 | 29,000 |
| 2024-08-27 | 17.050 | 17.150 | 17.000 | 17.050 | 17.050 | 44,000 |
| 2024-08-26 | 17.050 | 17.100 | 16.900 | 17.050 | 17.050 | 46,000 |
| 2024-08-23 | 17.100 | 17.100 | 17.000 | 17.050 | 17.050 | 20,000 |
| 2024-08-22 | 17.100 | 17.450 | 17.100 | 17.100 | 17.100 | 122,000 |
| 2024-08-21 | 17.000 | 17.000 | 16.850 | 16.950 | 16.950 | 16,000 |
| 2024-08-20 | 17.150 | 17.450 | 17.050 | 17.050 | 17.050 | 51,000 |
| 2024-08-19 | 17.050 | 17.050 | 16.950 | 17.050 | 17.050 | 24,000 |
| 2024-08-16 | 17.100 | 17.100 | 16.950 | 17.050 | 17.050 | 29,000 |
| 2024-08-15 | 16.850 | 17.100 | 16.850 | 17.100 | 17.100 | 23,000 |
| 2024-08-14 | 16.950 | 17.150 | 16.900 | 16.900 | 16.900 | 56,000 |
| 2024-08-13 | 16.800 | 16.850 | 16.400 | 16.400 | 16.400 | 123,000 |
| 2024-08-12 | 17.100 | 17.100 | 16.800 | 16.900 | 16.900 | 42,000 |
| 2024-08-09 | 16.900 | 17.300 | 16.900 | 17.100 | 17.100 | 47,000 |
| 2024-08-08 | 16.750 | 16.950 | 16.700 | 16.900 | 16.900 | 40,000 |
| 2024-08-07 | 16.700 | 16.900 | 16.700 | 16.750 | 16.750 | 28,000 |
| 2024-08-06 | 16.950 | 16.950 | 16.250 | 16.500 | 16.500 | 133,000 |
| 2024-08-05 | 16.950 | 17.050 | 16.300 | 16.950 | 16.950 | 69,000 |
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.