World Fitness Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	76.700	76.700	76.000	76.200	67.590	38,000
2025-07-24	77.000	77.100	76.500	76.500	67.856	17,659
2025-07-23	76.800	77.300	76.600	76.600	67.944	32,000
2025-07-22	78.500	79.000	76.700	76.700	68.033	48,193
2025-07-21	76.900	78.500	76.900	78.000	69.186	44,000
2025-07-18	75.200	76.500	75.200	76.100	67.501	30,000
2025-07-17	75.000	75.500	74.900	75.200	66.703	41,000
2025-07-16	74.500	75.700	74.500	75.000	66.525	38,000
2025-07-15	75.000	75.200	74.500	74.500	66.082	47,030
2025-07-14	76.000	76.300	75.000	75.000	66.525	93,000
2025-07-11	76.500	76.500	76.000	76.000	67.412	62,050
2025-07-10	76.000	76.600	75.700	75.900	67.323	54,000
2025-07-09	76.500	76.800	75.800	76.000	67.412	66,001
2025-07-08	77.200	77.500	76.400	76.600	67.944	61,134
2025-07-07	78.100	78.100	77.300	77.400	68.654	29,396
2025-07-04	77.900	77.900	77.500	77.800	69.009	38,053
2025-07-03	78.000	78.000	77.700	77.700	68.920	42,000
2025-07-02	78.000	78.000	77.600	77.700	68.920	16,000
2025-07-01	78.000	78.500	77.500	77.800	69.009	66,001
2025-06-30	77.700	78.300	77.700	78.000	69.186	32,100
2025-06-27	78.000	78.100	77.700	77.700	68.920	68,040
2025-06-26	77.400	78.500	77.400	77.700	68.920	35,055
2025-06-25	78.000	78.000	77.600	77.800	69.009	24,000
2025-06-24	77.400	78.300	77.400	78.000	69.186	43,000
2025-06-23	78.000	78.000	76.700	77.200	68.477	46,150
2025-06-20	78.400	79.700	77.900	78.000	69.186	98,000
2025-06-19	79.500	80.000	79.100	79.800	70.783	31,000
2025-06-18	81.800	81.800	79.600	79.800	70.783	33,000
2025-06-17	79.600	80.000	79.600	79.600	70.605	32,000
2025-06-16	77.700	81.500	77.700	80.800	71.670	51,000
2025-06-13	79.800	80.000	79.000	79.900	70.871	58,000
2025-06-12	79.800	80.500	79.800	80.500	71.404	36,000
2025-06-11	80.200	80.800	80.100	80.300	71.226	34,000
2025-06-10	79.600	81.500	79.600	80.900	71.758	80,130
2025-06-09	81.000	83.300	81.000	82.300	69.732	109,231
2025-06-06	80.700	81.300	80.700	80.900	68.545	12,000
2025-06-05	80.500	81.100	80.500	81.000	68.630	23,186
2025-06-04	80.100	80.800	80.000	80.200	67.952	43,003
2025-06-03	80.500	80.700	79.900	80.000	67.783	16,000
2025-06-02	80.000	80.600	79.400	80.000	67.783	33,000
2025-05-29	80.500	80.500	79.800	80.000	67.783	63,000
2025-05-28	81.500	81.700	80.000	80.300	68.037	67,033
2025-05-27	81.900	81.900	80.400	81.100	68.715	67,030
2025-05-26	80.300	82.500	80.200	81.900	69.393	96,000
2025-05-23	79.800	80.600	79.300	80.200	67.952	71,000
2025-05-22	81.200	81.200	79.800	80.000	67.783	56,017
2025-05-21	80.600	81.100	80.500	81.100	68.715	47,000
2025-05-20	81.000	81.000	80.100	80.300	68.037	37,000
2025-05-19	81.000	81.600	80.200	80.300	68.037	45,034
2025-05-16	80.300	81.400	80.100	80.700	68.376	44,032
2025-05-15	81.700	81.700	80.700	81.200	68.800	58,020
2025-05-14	82.100	82.800	81.700	81.900	69.393	108,000
2025-05-13	82.400	83.300	82.200	82.800	70.155	38,000
2025-05-12	82.900	83.500	82.400	83.100	70.409	47,245
2025-05-09	81.300	83.000	81.300	82.700	70.070	139,000
2025-05-08	81.600	82.900	81.500	81.500	69.054	22,000
2025-05-07	81.200	83.100	81.000	81.700	69.223	26,024
2025-05-06	81.000	81.500	80.900	81.300	68.884	35,000
2025-05-05	82.500	83.200	80.000	81.400	68.969	71,000
2025-05-02	83.900	83.900	82.400	82.500	69.901	34,012

← NewerPage 6 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.