World Fitness Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	86.800	87.300	85.200	85.200	81.572	61,000
2026-07-21	86.500	86.700	85.500	86.700	83.008	61,020
2026-07-20	84.600	86.000	83.900	85.500	81.859	108,080
2026-07-17	85.700	85.800	83.400	83.900	80.327	60,000
2026-07-16	85.200	86.400	84.200	86.100	82.433	142,000
2026-07-15	81.500	86.000	81.500	84.800	81.189	171,006
2026-07-14	82.000	82.300	80.700	81.200	77.742	255,000
2026-07-13	81.600	82.600	81.600	82.000	78.508	134,050
2026-07-10	82.400	82.400	82.400	82.400	78.891	0
2026-07-09	81.900	82.900	81.800	82.400	78.891	134,000
2026-07-08	82.200	82.200	81.500	81.900	78.412	38,000
2026-07-07	83.000	83.500	82.000	82.200	78.699	182,000
2026-07-06	83.100	83.500	82.900	83.400	79.848	98,000
2026-07-03	82.000	83.600	82.000	83.000	79.465	113,000
2026-07-02	82.500	82.800	81.900	82.000	78.508	139,000
2026-07-01	83.100	83.100	81.500	82.800	79.274	130,000
2026-06-30	82.100	83.100	81.800	82.500	78.987	237,017
2026-06-29	80.600	82.300	80.600	81.700	78.221	171,027
2026-06-26	83.200	83.200	80.700	80.800	77.359	214,000
2026-06-25	84.000	84.000	83.500	83.600	80.040	73,000
2026-06-24	84.500	85.000	83.500	83.900	80.327	145,000
2026-06-23	84.500	85.800	84.500	85.300	81.667	107,039
2026-06-22	85.500	85.500	83.900	84.500	80.901	90,000
2026-06-18	86.100	86.300	85.100	85.300	81.667	78,025
2026-06-17	88.700	88.700	85.200	85.200	81.572	78,115
2026-06-16	88.100	88.100	86.800	87.100	83.391	60,000
2026-06-15	89.600	89.900	87.200	88.100	84.348	73,000
2026-06-12	90.200	90.200	86.900	88.000	84.252	157,005
2026-06-11	90.600	90.600	86.300	89.900	86.071	374,156
2026-06-10	88.500	90.800	88.100	89.000	85.210	214,040
2026-06-09	86.200	89.700	86.200	88.000	84.252	166,000
2026-06-08	82.600	86.900	82.600	86.200	82.529	210,020
2026-06-05	85.800	86.000	84.300	85.700	82.050	238,051
2026-06-04	85.500	86.500	84.900	85.700	82.050	114,100
2026-06-03	84.500	85.700	84.100	85.500	81.859	121,000
2026-06-02	84.300	85.400	84.000	84.500	80.901	38,010
2026-06-01	83.400	85.800	83.300	85.500	81.859	253,088
2026-05-29	82.600	84.300	82.200	82.400	78.891	188,000
2026-05-28	81.900	83.800	81.300	81.300	77.838	151,027
2026-05-27	80.800	81.800	80.500	81.100	77.646	51,000
2026-05-26	82.000	82.000	80.700	81.800	78.316	30,000
2026-05-25	82.100	82.300	80.000	82.000	78.508	135,017
2026-05-22	81.700	83.000	81.700	82.900	79.370	122,000
2026-05-21	82.600	83.200	81.600	82.900	79.370	103,047
2026-05-20	84.000	85.000	82.300	83.100	79.561	97,000
2026-05-19	83.300	85.600	83.000	84.500	80.901	148,000
2026-05-18	82.000	84.900	80.700	84.500	80.901	322,333
2026-05-15	84.500	84.500	80.400	82.000	78.508	313,013
2026-05-14	83.500	85.000	81.200	83.900	80.327	491,405
2026-05-13	76.500	79.800	76.500	79.200	75.827	341,000
2026-05-12	75.400	76.900	74.500	76.900	73.625	190,000
2026-05-11	74.000	75.400	74.000	75.400	72.189	78,000
2026-05-08	74.500	76.000	72.900	74.000	70.849	177,100
2026-05-07	73.000	73.900	72.000	73.900	70.753	95,001
2026-05-06	72.700	73.300	72.600	73.000	69.891	235,004
2026-05-05	72.400	72.900	72.100	72.700	69.604	47,014
2026-05-04	73.000	73.200	72.400	72.400	69.317	84,000
2026-04-30	73.100	73.500	73.000	73.000	69.891	48,000
2026-04-29	73.600	74.200	72.900	73.000	69.891	125,000
2026-04-28	72.700	74.000	72.700	73.500	70.370	114,000

← NewerPage 2 of 5 · 243 trading daysOlder →

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.