World Fitness Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	75.300	76.000	74.900	75.000	68.088	126,000
2026-01-16	76.700	77.300	76.000	76.000	68.996	53,000
2026-01-15	76.900	77.500	76.800	77.200	70.085	26,000
2026-01-14	77.400	77.400	76.700	76.900	69.813	20,000
2026-01-13	77.100	77.100	76.700	76.700	69.631	19,000
2026-01-12	76.100	77.200	76.100	76.300	69.268	25,000
2026-01-09	76.000	76.300	75.600	75.800	68.814	21,000
2026-01-08	75.800	76.400	75.700	75.700	68.723	32,000
2026-01-07	76.100	76.800	75.800	76.300	69.268	32,000
2026-01-06	75.900	76.000	75.500	76.000	68.996	85,000
2026-01-05	76.300	76.500	75.500	76.000	68.996	30,000
2026-01-02	76.200	76.800	76.000	76.500	69.450	34,028
2025-12-31	77.000	77.000	76.300	76.500	69.450	14,000
2025-12-30	76.200	77.400	75.500	76.800	69.722	55,100
2025-12-29	76.100	76.600	76.000	76.200	69.177	28,007
2025-12-26	76.900	76.900	76.500	76.600	69.541	18,000
2025-12-24	76.600	77.600	76.500	76.900	69.813	24,000
2025-12-23	77.500	77.700	76.200	76.600	69.541	43,008
2025-12-22	78.500	78.500	77.500	77.500	70.358	27,000
2025-12-19	77.600	78.500	77.600	78.500	71.265	27,017
2025-12-18	77.100	77.400	77.100	77.400	70.267	5,000
2025-12-17	77.400	77.700	76.800	77.400	70.267	29,000
2025-12-16	77.100	78.100	77.100	77.500	70.358	16,000
2025-12-15	78.500	78.500	76.100	77.800	70.630	26,049
2025-12-12	78.300	78.300	77.600	77.700	70.539	11,260
2025-12-11	77.600	78.000	77.600	78.000	70.811	7,000
2025-12-10	77.700	78.800	77.700	78.000	70.811	34,000
2025-12-09	77.900	78.000	77.500	77.700	70.539	34,000
2025-12-08	77.900	78.000	77.000	77.400	70.267	23,039
2025-12-05	78.900	79.000	77.700	77.900	70.721	19,106
2025-12-04	78.500	78.500	77.900	78.000	70.811	23,000
2025-12-03	78.100	78.500	78.100	78.500	71.265	5,040
2025-12-02	78.800	78.900	78.100	78.100	70.902	16,000
2025-12-01	78.700	78.900	77.700	78.000	70.811	21,000
2025-11-28	79.100	79.200	78.200	78.900	71.629	25,010
2025-11-27	80.200	80.200	78.500	79.100	71.810	19,050
2025-11-26	81.400	81.500	79.500	80.600	72.325	35,000
2025-11-25	79.800	80.100	79.100	79.900	71.697	26,000
2025-11-24	83.500	83.500	79.200	79.800	71.607	34,050
2025-11-21	79.500	79.500	77.900	78.000	69.992	26,010
2025-11-20	78.300	80.200	78.300	79.500	71.338	29,012
2025-11-19	76.000	78.500	76.000	78.100	70.082	37,000
2025-11-18	77.300	77.300	76.300	76.600	68.736	19,001
2025-11-17	78.000	78.000	77.700	77.700	69.723	21,000
2025-11-14	77.900	78.300	77.800	77.800	69.813	30,000
2025-11-13	80.000	80.000	78.000	78.100	70.082	48,001
2025-11-12	80.000	80.000	79.300	79.300	71.159	18,000
2025-11-11	78.000	79.000	78.000	79.000	70.890	45,002
2025-11-10	78.000	78.100	78.000	78.000	69.992	6,000
2025-11-07	80.500	80.500	78.000	78.600	70.531	17,000
2025-11-06	78.500	80.000	78.500	79.300	71.159	24,000
2025-11-05	78.000	79.100	77.900	78.700	70.620	31,000
2025-11-04	80.100	80.200	77.500	79.100	70.979	99,000
2025-11-03	80.300	80.600	80.100	80.600	72.325	12,010
2025-10-31	80.500	81.000	80.400	80.400	72.146	15,001
2025-10-30	81.000	81.500	80.500	80.500	72.236	37,000
2025-10-29	81.800	81.800	81.000	81.800	73.402	38,084
2025-10-28	82.900	83.800	81.900	81.900	73.492	42,005
2025-10-27	84.100	84.100	83.000	83.500	74.928	25,016
2025-10-23	83.400	84.500	82.500	83.700	75.107	10,010

← NewerPage 4 of 12 · 661 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.