World Fitness Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 79.600 | 80.700 | 79.000 | 80.600 | 66.708 | 79,001 |
| 2024-07-30 | 78.600 | 79.600 | 77.400 | 79.400 | 65.715 | 150,100 |
| 2024-07-29 | 79.400 | 79.700 | 78.600 | 78.600 | 65.053 | 147,562 |
| 2024-07-26 | 80.100 | 80.500 | 79.100 | 79.200 | 65.549 | 276,000 |
| 2024-07-23 | 82.500 | 82.600 | 81.400 | 81.700 | 67.619 | 199,567 |
| 2024-07-22 | 85.100 | 85.100 | 82.600 | 82.600 | 68.363 | 177,300 |
| 2024-07-19 | 85.300 | 85.300 | 84.200 | 84.300 | 69.770 | 189,450 |
| 2024-07-18 | 86.100 | 86.100 | 85.200 | 85.900 | 71.095 | 171,000 |
| 2024-07-17 | 87.000 | 87.000 | 86.000 | 86.200 | 71.343 | 119,100 |
| 2024-07-16 | 85.900 | 87.800 | 85.800 | 87.000 | 72.005 | 138,000 |
| 2024-07-15 | 86.200 | 86.500 | 85.800 | 85.900 | 71.095 | 106,000 |
| 2024-07-12 | 86.400 | 86.500 | 86.000 | 86.200 | 71.343 | 137,000 |
| 2024-07-11 | 86.000 | 86.700 | 85.800 | 86.200 | 71.343 | 147,261 |
| 2024-07-10 | 86.800 | 87.300 | 85.900 | 86.100 | 71.260 | 405,072 |
| 2024-07-09 | 89.000 | 89.000 | 85.400 | 86.800 | 71.840 | 455,012 |
| 2024-07-08 | 89.900 | 90.000 | 89.100 | 89.100 | 73.743 | 198,100 |
| 2024-07-05 | 90.000 | 90.100 | 89.700 | 90.000 | 74.488 | 93,100 |
| 2024-07-04 | 90.100 | 90.600 | 89.900 | 90.400 | 74.819 | 157,070 |
| 2024-07-03 | 90.100 | 90.900 | 90.000 | 90.100 | 74.571 | 87,002 |
| 2024-07-02 | 90.400 | 90.400 | 90.000 | 90.000 | 74.488 | 113,026 |
| 2024-07-01 | 91.000 | 91.200 | 90.400 | 90.400 | 74.819 | 66,012 |
| 2024-06-28 | 90.200 | 90.900 | 90.200 | 90.700 | 75.067 | 75,000 |
| 2024-06-27 | 90.600 | 90.600 | 90.100 | 90.200 | 74.654 | 81,000 |
| 2024-06-26 | 91.500 | 91.500 | 90.700 | 90.700 | 75.067 | 66,077 |
| 2024-06-25 | 91.300 | 91.300 | 90.400 | 91.100 | 75.398 | 105,065 |
| 2024-06-24 | 91.400 | 91.400 | 90.000 | 90.600 | 74.985 | 159,000 |
| 2024-06-21 | 92.500 | 92.500 | 91.300 | 91.400 | 75.647 | 155,030 |
| 2024-06-20 | 93.000 | 93.000 | 91.800 | 92.500 | 76.557 | 165,000 |
| 2024-06-19 | 92.000 | 93.400 | 92.000 | 93.300 | 77.219 | 104,230 |
| 2024-06-18 | 91.400 | 92.200 | 91.400 | 92.000 | 76.143 | 101,210 |
| 2024-06-17 | 91.900 | 91.900 | 91.200 | 91.500 | 75.730 | 92,289 |
| 2024-06-14 | 92.000 | 92.300 | 91.800 | 91.900 | 76.061 | 125,150 |
| 2024-06-13 | 93.200 | 93.200 | 91.800 | 91.900 | 76.061 | 220,550 |
| 2024-06-12 | 93.800 | 93.800 | 92.800 | 92.800 | 76.805 | 189,020 |
| 2024-06-11 | 94.700 | 94.800 | 93.400 | 93.600 | 77.468 | 360,062 |
| 2024-06-07 | 98.900 | 100.50 | 98.000 | 100.00 | 77.587 | 715,438 |
| 2024-06-06 | 99.600 | 100.50 | 98.700 | 98.800 | 76.655 | 413,350 |
| 2024-06-05 | 99.800 | 102.50 | 99.100 | 99.300 | 77.043 | 297,355 |
| 2024-06-04 | 98.500 | 100.00 | 98.400 | 99.000 | 76.811 | 381,116 |
| 2024-06-03 | 99.800 | 99.800 | 98.400 | 98.500 | 76.423 | 253,036 |
| 2024-05-31 | 99.300 | 100.50 | 98.800 | 99.300 | 77.043 | 266,020 |
| 2024-05-30 | 99.100 | 100.50 | 98.500 | 98.500 | 76.423 | 294,032 |
| 2024-05-29 | 99.400 | 100.50 | 99.000 | 99.300 | 77.043 | 202,000 |
| 2024-05-28 | 98.700 | 99.500 | 98.400 | 99.400 | 77.121 | 189,046 |
| 2024-05-27 | 95.900 | 99.500 | 95.900 | 98.500 | 76.423 | 364,734 |
| 2024-05-24 | 94.600 | 95.100 | 94.400 | 95.100 | 73.785 | 76,500 |
| 2024-05-23 | 94.700 | 94.900 | 94.400 | 94.600 | 73.397 | 88,100 |
| 2024-05-22 | 95.500 | 95.900 | 94.900 | 95.000 | 73.707 | 350,400 |
| 2024-05-21 | 96.900 | 96.900 | 95.400 | 95.500 | 74.095 | 243,042 |
| 2024-05-20 | 98.800 | 98.800 | 96.400 | 96.400 | 74.793 | 214,032 |
| 2024-05-17 | 98.500 | 98.500 | 97.000 | 97.400 | 75.569 | 67,000 |
| 2024-05-16 | 98.400 | 99.300 | 97.800 | 98.500 | 76.423 | 146,021 |
| 2024-05-15 | 98.000 | 98.000 | 96.900 | 97.500 | 75.647 | 100,000 |
| 2024-05-14 | 95.800 | 97.400 | 95.800 | 97.400 | 75.569 | 129,274 |
| 2024-05-13 | 96.500 | 96.600 | 94.900 | 95.200 | 73.862 | 257,104 |
| 2024-05-10 | 96.800 | 97.500 | 95.700 | 96.400 | 74.793 | 293,000 |
| 2024-05-09 | 99.500 | 99.500 | 97.200 | 97.400 | 75.569 | 152,083 |
| 2024-05-08 | 102.50 | 102.50 | 97.800 | 98.000 | 76.035 | 346,040 |
| 2024-05-07 | 98.000 | 98.800 | 97.500 | 97.900 | 75.957 | 110,208 |
| 2024-05-06 | 97.000 | 98.300 | 97.000 | 97.500 | 75.647 | 76,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 3.6370 TWD |
| 2026-03-12 | 4.1112 TWD |
| 2025-11-27 | 0.9326 TWD |
| 2025-09-10 | 0.9074 TWD |
| 2025-06-10 | 3.6852 TWD |
| 2024-11-28 | 2.2508 TWD |
| 2024-06-11 | 5.8559 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.