World Fitness Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	83.900	83.900	82.400	82.500	69.901	34,012
2025-04-30	83.800	83.900	82.100	82.900	70.240	50,011
2025-04-29	81.700	84.400	81.700	84.000	71.172	55,000
2025-04-28	80.800	82.600	80.800	82.500	69.901	86,012
2025-04-25	80.400	80.500	79.900	80.300	68.037	45,000
2025-04-24	79.900	80.600	79.400	79.900	67.698	19,000
2025-04-23	79.800	80.500	79.400	79.700	67.529	82,045
2025-04-22	78.500	80.000	77.900	79.900	67.698	48,007
2025-04-21	79.700	80.300	79.000	79.900	67.698	54,300
2025-04-18	79.900	80.100	79.400	79.900	67.698	61,001
2025-04-17	80.000	80.300	78.000	79.800	67.613	43,001
2025-04-16	81.700	83.800	79.600	79.600	67.444	93,000
2025-04-15	82.700	82.700	81.200	82.100	69.562	68,000
2025-04-14	85.600	85.600	79.500	80.000	67.783	83,012
2025-04-11	78.600	83.000	74.000	80.000	67.783	97,000
2025-04-10	80.400	80.400	79.000	80.400	68.122	335,005
2025-04-09	78.400	79.300	72.000	73.100	61.937	171,020
2025-04-08	79.200	80.300	76.600	78.500	66.512	163,010
2025-04-07	79.200	79.200	79.200	79.200	67.105	77,029
2025-04-02	88.000	88.500	87.500	88.000	74.561	15,000
2025-04-01	86.900	88.000	86.500	88.000	74.561	23,100
2025-03-31	88.300	88.300	85.800	86.100	72.951	139,177
2025-03-28	90.400	90.400	88.600	89.000	75.408	104,115
2025-03-27	90.800	91.400	90.600	90.700	76.849	18,068
2025-03-26	90.700	91.400	90.700	91.400	77.442	7,000
2025-03-25	91.900	91.900	91.000	91.000	77.103	15,011
2025-03-24	92.500	92.800	91.900	91.900	77.865	11,000
2025-03-21	91.600	92.700	91.500	92.500	78.374	18,076
2025-03-20	92.500	92.500	91.500	92.000	77.950	22,200
2025-03-19	91.700	92.000	91.100	91.300	77.357	33,100
2025-03-18	90.900	91.500	90.800	90.900	77.018	28,011
2025-03-17	91.000	91.400	90.700	90.700	76.849	16,006
2025-03-14	90.100	90.700	90.100	90.700	76.849	42,001
2025-03-13	91.500	91.500	90.400	90.600	76.764	36,000
2025-03-12	91.700	91.900	90.600	90.900	77.018	49,000
2025-03-11	91.700	91.700	90.100	90.700	76.849	87,001
2025-03-10	92.500	93.700	91.700	92.400	78.289	29,210
2025-03-07	92.400	92.800	91.900	92.500	78.374	35,015
2025-03-06	93.000	93.900	92.400	92.400	78.289	45,005
2025-03-05	93.800	93.800	92.400	93.000	78.797	37,140
2025-03-04	94.700	96.500	93.200	93.500	79.221	181,000
2025-03-03	90.500	93.900	90.500	93.800	79.475	217,350
2025-02-27	91.200	91.200	90.800	90.900	77.018	17,015
2025-02-26	90.600	91.500	90.600	90.800	76.933	35,002
2025-02-25	90.100	91.100	90.100	90.600	76.764	15,010
2025-02-24	90.200	91.300	89.900	90.500	76.679	49,000
2025-02-21	90.000	91.500	89.900	91.200	77.272	42,001
2025-02-20	90.600	91.000	90.500	90.500	76.679	39,120
2025-02-19	91.000	91.600	90.500	91.400	77.442	29,221
2025-02-18	90.600	90.700	90.500	90.700	76.849	14,030
2025-02-17	89.700	90.600	89.700	90.400	76.595	20,300
2025-02-14	90.300	90.700	89.200	89.700	76.001	63,000
2025-02-13	90.700	90.700	90.200	90.500	76.679	19,027
2025-02-12	91.200	91.200	90.500	90.500	76.679	30,036
2025-02-11	89.900	91.800	89.400	91.200	77.272	72,000
2025-02-10	89.500	90.200	89.200	89.800	76.086	61,004
2025-02-07	90.200	90.200	89.300	89.800	76.086	62,100
2025-02-06	90.200	90.700	90.100	90.100	76.340	37,164
2025-02-05	92.700	93.000	90.100	90.100	76.340	66,008
2025-02-04	91.200	91.200	90.000	90.300	76.510	75,025

← NewerPage 7 of 12 · 662 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.