World Fitness Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 92.700 | 93.000 | 91.000 | 91.100 | 77.188 | 69,000 |
| 2025-01-22 | 93.700 | 93.700 | 92.600 | 92.700 | 78.543 | 40,110 |
| 2025-01-21 | 93.300 | 93.400 | 92.600 | 92.600 | 78.459 | 46,121 |
| 2025-01-20 | 94.500 | 94.500 | 93.100 | 93.100 | 78.882 | 43,364 |
| 2025-01-17 | 93.400 | 94.000 | 93.300 | 93.600 | 79.306 | 12,006 |
| 2025-01-16 | 93.800 | 93.800 | 93.100 | 93.400 | 79.136 | 31,000 |
| 2025-01-15 | 94.100 | 94.100 | 93.000 | 93.000 | 78.797 | 31,200 |
| 2025-01-14 | 93.000 | 94.200 | 93.000 | 93.500 | 79.221 | 26,150 |
| 2025-01-13 | 97.400 | 97.400 | 92.700 | 92.700 | 78.543 | 196,387 |
| 2025-01-10 | 100.50 | 101.00 | 97.300 | 97.500 | 82.610 | 175,050 |
| 2025-01-09 | 103.50 | 104.00 | 99.600 | 99.700 | 84.474 | 550,094 |
| 2025-01-08 | 97.700 | 104.00 | 97.100 | 103.50 | 87.694 | 455,254 |
| 2025-01-07 | 96.700 | 98.300 | 96.600 | 97.700 | 82.780 | 151,200 |
| 2025-01-06 | 96.600 | 96.600 | 96.000 | 96.400 | 81.678 | 52,059 |
| 2025-01-03 | 97.000 | 97.000 | 95.100 | 95.900 | 81.255 | 45,100 |
| 2025-01-02 | 95.200 | 95.700 | 94.500 | 95.600 | 81.000 | 67,029 |
| 2024-12-31 | 95.000 | 95.500 | 94.400 | 95.500 | 80.916 | 59,020 |
| 2024-12-30 | 95.000 | 95.300 | 94.300 | 95.300 | 80.746 | 44,011 |
| 2024-12-27 | 95.400 | 95.500 | 94.800 | 94.800 | 80.323 | 35,000 |
| 2024-12-26 | 95.200 | 95.300 | 95.000 | 95.100 | 80.577 | 42,004 |
| 2024-12-25 | 95.500 | 96.100 | 95.200 | 95.800 | 81.170 | 49,030 |
| 2024-12-24 | 96.300 | 96.300 | 95.400 | 96.000 | 81.339 | 41,156 |
| 2024-12-23 | 96.000 | 96.300 | 95.600 | 96.100 | 81.424 | 60,156 |
| 2024-12-20 | 96.100 | 96.600 | 94.900 | 96.000 | 81.339 | 93,000 |
| 2024-12-19 | 96.200 | 96.400 | 94.600 | 96.100 | 81.424 | 99,155 |
| 2024-12-18 | 95.000 | 96.500 | 95.000 | 96.200 | 81.509 | 83,063 |
| 2024-12-17 | 95.000 | 96.400 | 94.600 | 95.900 | 81.255 | 54,050 |
| 2024-12-16 | 96.300 | 96.300 | 94.500 | 95.800 | 81.170 | 66,000 |
| 2024-12-13 | 97.500 | 97.500 | 94.900 | 95.100 | 80.577 | 75,076 |
| 2024-12-12 | 95.400 | 99.400 | 95.400 | 97.600 | 82.695 | 111,050 |
| 2024-12-11 | 96.800 | 96.800 | 95.100 | 95.400 | 80.831 | 90,350 |
| 2024-12-10 | 98.300 | 98.300 | 95.800 | 96.900 | 82.102 | 92,021 |
| 2024-12-09 | 95.600 | 98.600 | 94.600 | 97.400 | 82.526 | 132,109 |
| 2024-12-06 | 94.700 | 95.300 | 94.200 | 95.300 | 80.746 | 52,010 |
| 2024-12-05 | 94.600 | 94.900 | 94.200 | 94.700 | 80.238 | 46,090 |
| 2024-12-04 | 94.400 | 94.500 | 93.500 | 94.200 | 79.814 | 63,082 |
| 2024-12-03 | 94.600 | 94.800 | 93.600 | 93.600 | 79.306 | 94,115 |
| 2024-12-02 | 95.400 | 95.800 | 93.600 | 95.500 | 80.916 | 124,010 |
| 2024-11-29 | 94.900 | 95.400 | 94.100 | 95.400 | 80.831 | 42,000 |
| 2024-11-28 | 95.800 | 95.800 | 94.400 | 95.200 | 80.662 | 112,031 |
| 2024-11-27 | 96.400 | 97.900 | 96.000 | 97.100 | 80.364 | 152,096 |
| 2024-11-26 | 97.900 | 97.900 | 96.800 | 97.100 | 80.364 | 74,100 |
| 2024-11-25 | 95.600 | 97.700 | 95.600 | 97.200 | 80.447 | 140,100 |
| 2024-11-22 | 94.700 | 95.700 | 94.600 | 95.500 | 79.040 | 56,028 |
| 2024-11-21 | 93.500 | 94.700 | 93.500 | 94.000 | 77.799 | 47,005 |
| 2024-11-20 | 94.100 | 94.100 | 94.100 | 94.100 | 77.881 | 287,735 |
| 2024-11-19 | 97.000 | 97.700 | 96.300 | 97.000 | 80.282 | 87,031 |
| 2024-11-18 | 97.600 | 97.600 | 95.600 | 97.000 | 80.282 | 142,067 |
| 2024-11-15 | 94.900 | 97.700 | 94.900 | 97.600 | 80.778 | 313,001 |
| 2024-11-14 | 96.000 | 96.200 | 93.800 | 94.900 | 78.543 | 344,050 |
| 2024-11-13 | 98.500 | 100.00 | 95.100 | 95.300 | 78.875 | 506,037 |
| 2024-11-12 | 98.400 | 98.400 | 96.200 | 96.200 | 79.619 | 182,530 |
| 2024-11-11 | 96.000 | 98.400 | 96.000 | 97.700 | 80.861 | 166,060 |
| 2024-11-08 | 100.50 | 100.50 | 96.000 | 96.000 | 79.454 | 343,172 |
| 2024-11-07 | 97.700 | 103.50 | 97.400 | 99.700 | 82.516 | 575,514 |
| 2024-11-06 | 97.800 | 98.000 | 95.000 | 96.500 | 79.868 | 445,036 |
| 2024-11-05 | 99.800 | 101.00 | 97.800 | 97.800 | 80.944 | 344,107 |
| 2024-11-04 | 104.00 | 105.00 | 99.000 | 99.000 | 81.937 | 738,514 |
| 2024-11-01 | 108.00 | 114.00 | 103.00 | 103.00 | 85.247 | 1,678,855 |
| 2024-10-30 | 114.00 | 119.00 | 109.00 | 110.00 | 91.041 | 5,564,374 |
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.