World Fitness Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 97.700 | 97.800 | 96.900 | 97.000 | 75.259 | 137,329 |
| 2024-05-02 | 96.500 | 98.900 | 96.200 | 97.700 | 75.802 | 125,074 |
| 2024-04-30 | 97.000 | 97.200 | 95.900 | 95.900 | 74.405 | 154,410 |
| 2024-04-29 | 97.900 | 98.200 | 96.500 | 96.600 | 74.949 | 230,007 |
| 2024-04-26 | 97.200 | 97.700 | 97.200 | 97.600 | 75.724 | 55,000 |
| 2024-04-25 | 97.000 | 97.500 | 97.000 | 97.100 | 75.337 | 36,170 |
| 2024-04-24 | 96.200 | 98.300 | 96.200 | 98.200 | 76.190 | 69,030 |
| 2024-04-23 | 96.000 | 96.700 | 95.200 | 96.700 | 75.026 | 68,900 |
| 2024-04-22 | 97.700 | 98.000 | 94.100 | 94.700 | 73.474 | 260,776 |
| 2024-04-19 | 99.900 | 99.900 | 95.900 | 96.500 | 74.871 | 392,217 |
| 2024-04-18 | 100.50 | 101.00 | 99.800 | 99.900 | 77.509 | 188,054 |
| 2024-04-17 | 101.00 | 101.50 | 100.50 | 101.00 | 78.362 | 72,000 |
| 2024-04-16 | 102.00 | 102.50 | 99.800 | 101.00 | 78.362 | 316,073 |
| 2024-04-15 | 103.00 | 103.50 | 102.50 | 102.50 | 79.526 | 169,010 |
| 2024-04-12 | 107.00 | 107.00 | 104.00 | 105.00 | 81.466 | 151,006 |
| 2024-04-11 | 107.00 | 110.50 | 107.00 | 107.00 | 83.018 | 271,215 |
| 2024-04-10 | 105.00 | 105.50 | 104.50 | 105.50 | 81.854 | 99,095 |
| 2024-04-09 | 104.00 | 105.00 | 104.00 | 105.00 | 81.466 | 52,000 |
| 2024-04-08 | 104.50 | 104.50 | 103.50 | 104.00 | 80.690 | 93,000 |
| 2024-04-03 | 108.00 | 108.00 | 104.00 | 104.50 | 81.078 | 405,326 |
| 2024-04-02 | 108.50 | 109.50 | 107.00 | 108.50 | 84.181 | 173,080 |
| 2024-04-01 | 110.00 | 110.00 | 108.00 | 108.00 | 83.793 | 249,000 |
| 2024-03-29 | 111.50 | 112.00 | 109.00 | 110.00 | 85.345 | 180,000 |
| 2024-03-28 | 114.00 | 114.50 | 111.00 | 113.00 | 87.673 | 336,100 |
| 2024-03-27 | 115.50 | 119.00 | 113.50 | 114.50 | 88.837 | 573,018 |
| 2024-03-26 | 120.00 | 121.50 | 111.50 | 114.00 | 88.449 | 583,005 |
| 2024-03-25 | 119.50 | 122.50 | 119.00 | 120.00 | 93.104 | 646,103 |
| 2024-03-22 | 113.00 | 121.00 | 113.00 | 119.50 | 92.716 | 1,074,658 |
| 2024-03-21 | 113.00 | 115.00 | 113.00 | 113.00 | 87.673 | 380,370 |
| 2024-03-20 | 110.00 | 115.00 | 107.50 | 113.00 | 87.673 | 697,180 |
| 2024-03-19 | 115.00 | 115.00 | 108.00 | 110.00 | 85.345 | 1,093,151 |
| 2024-03-18 | 114.50 | 117.00 | 112.50 | 117.00 | 90.776 | 721,153 |
| 2024-03-15 | 111.00 | 114.50 | 111.00 | 113.00 | 87.673 | 678,437 |
| 2024-03-14 | 109.00 | 111.00 | 107.50 | 109.50 | 84.957 | 403,141 |
| 2024-03-13 | 108.50 | 109.00 | 106.00 | 106.50 | 82.630 | 246,041 |
| 2024-03-12 | 108.00 | 113.50 | 108.00 | 109.00 | 84.569 | 444,459 |
| 2024-03-11 | 105.50 | 109.00 | 105.50 | 107.50 | 83.406 | 242,015 |
| 2024-03-08 | 112.00 | 112.50 | 102.50 | 108.00 | 83.793 | 860,247 |
| 2024-03-07 | 106.50 | 109.50 | 104.50 | 109.50 | 84.957 | 1,014,315 |
| 2024-03-06 | 99.100 | 104.50 | 99.100 | 104.50 | 81.078 | 552,480 |
| 2024-03-05 | 99.000 | 99.400 | 98.600 | 99.000 | 76.811 | 190,030 |
| 2024-03-04 | 99.300 | 100.50 | 98.800 | 98.900 | 76.733 | 191,000 |
| 2024-03-01 | 100.00 | 100.50 | 99.600 | 99.600 | 77.276 | 156,300 |
| 2024-02-29 | 99.400 | 100.00 | 99.000 | 99.700 | 77.354 | 153,300 |
| 2024-02-27 | 99.700 | 100.50 | 98.100 | 98.400 | 76.345 | 169,248 |
| 2024-02-26 | 98.700 | 101.00 | 98.700 | 100.00 | 77.587 | 231,748 |
| 2024-02-23 | 99.000 | 100.50 | 98.500 | 98.700 | 76.578 | 163,005 |
| 2024-02-22 | 99.700 | 99.700 | 98.200 | 99.000 | 76.811 | 191,025 |
| 2024-02-21 | 102.00 | 102.00 | 98.800 | 99.700 | 77.354 | 482,273 |
| 2024-02-20 | 95.500 | 104.00 | 95.500 | 103.50 | 80.302 | 925,472 |
| 2024-02-19 | 93.000 | 95.500 | 93.000 | 95.200 | 73.862 | 390,336 |
| 2024-02-16 | 92.000 | 93.400 | 90.700 | 93.200 | 72.311 | 451,005 |
| 2024-02-15 | 98.000 | 98.300 | 90.200 | 91.000 | 70.604 | 929,050 |
| 2024-02-05 | 100.00 | 100.00 | 97.000 | 97.000 | 75.259 | 589,180 |
| 2024-02-02 | 101.00 | 101.00 | 99.500 | 100.00 | 77.587 | 289,015 |
| 2024-02-01 | 102.00 | 102.00 | 100.00 | 101.00 | 78.362 | 323,142 |
| 2024-01-31 | 99.700 | 101.50 | 99.500 | 101.00 | 78.362 | 455,425 |
| 2024-01-30 | 105.00 | 106.00 | 99.100 | 99.100 | 76.888 | 1,336,142 |
| 2024-01-29 | 106.00 | 107.50 | 103.50 | 106.00 | 82.242 | 640,357 |
| 2024-01-26 | 118.50 | 119.00 | 104.50 | 106.00 | 82.242 | 1,656,493 |
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.