World Fitness Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 104.00 | 108.50 | 100.50 | 108.50 | 89.799 | 2,629,000 |
| 2024-10-28 | 96.700 | 99.300 | 95.500 | 98.900 | 81.854 | 569,084 |
| 2024-10-25 | 95.000 | 97.000 | 94.900 | 96.700 | 80.033 | 353,122 |
| 2024-10-24 | 94.200 | 94.900 | 93.700 | 94.800 | 78.461 | 326,181 |
| 2024-10-23 | 93.600 | 94.400 | 93.600 | 94.000 | 77.799 | 241,091 |
| 2024-10-22 | 93.800 | 94.200 | 93.500 | 93.800 | 77.633 | 174,000 |
| 2024-10-21 | 93.500 | 94.400 | 93.000 | 93.900 | 77.716 | 156,020 |
| 2024-10-18 | 94.300 | 94.500 | 93.200 | 93.400 | 77.302 | 113,112 |
| 2024-10-17 | 93.500 | 94.900 | 92.900 | 93.800 | 77.633 | 165,398 |
| 2024-10-16 | 92.700 | 93.500 | 92.000 | 93.200 | 77.137 | 86,238 |
| 2024-10-15 | 92.000 | 93.000 | 91.300 | 92.700 | 76.723 | 137,000 |
| 2024-10-14 | 92.700 | 92.900 | 91.300 | 92.000 | 76.143 | 88,117 |
| 2024-10-11 | 91.800 | 92.500 | 91.000 | 92.400 | 76.474 | 198,000 |
| 2024-10-09 | 92.000 | 92.100 | 91.500 | 91.900 | 76.061 | 157,166 |
| 2024-10-08 | 90.900 | 92.300 | 90.700 | 92.000 | 76.143 | 147,122 |
| 2024-10-07 | 91.500 | 92.200 | 90.800 | 91.800 | 75.978 | 125,000 |
| 2024-10-04 | 91.300 | 91.700 | 90.200 | 90.700 | 75.067 | 93,029 |
| 2024-10-01 | 91.700 | 92.500 | 90.500 | 90.500 | 74.902 | 125,050 |
| 2024-09-30 | 92.500 | 92.500 | 91.500 | 91.800 | 75.978 | 73,014 |
| 2024-09-27 | 93.100 | 93.100 | 91.600 | 91.600 | 75.812 | 79,023 |
| 2024-09-26 | 92.600 | 93.900 | 92.400 | 92.400 | 76.474 | 184,100 |
| 2024-09-25 | 92.100 | 94.000 | 92.000 | 93.400 | 77.302 | 335,150 |
| 2024-09-24 | 91.800 | 92.500 | 91.200 | 92.100 | 76.226 | 112,000 |
| 2024-09-23 | 93.000 | 93.200 | 92.300 | 92.500 | 76.557 | 129,072 |
| 2024-09-20 | 92.700 | 93.100 | 92.200 | 92.600 | 76.640 | 329,012 |
| 2024-09-19 | 91.300 | 92.900 | 89.500 | 92.700 | 76.723 | 516,352 |
| 2024-09-18 | 92.000 | 92.300 | 91.000 | 91.900 | 76.061 | 144,100 |
| 2024-09-16 | 92.000 | 92.100 | 91.300 | 92.000 | 76.143 | 75,000 |
| 2024-09-13 | 92.700 | 92.700 | 91.400 | 92.200 | 76.309 | 141,100 |
| 2024-09-12 | 92.400 | 92.800 | 91.200 | 92.200 | 76.309 | 125,000 |
| 2024-09-11 | 91.000 | 92.600 | 90.300 | 91.900 | 76.061 | 236,018 |
| 2024-09-10 | 92.000 | 93.400 | 90.000 | 90.700 | 75.067 | 391,070 |
| 2024-09-09 | 91.000 | 92.000 | 90.100 | 92.000 | 76.143 | 230,600 |
| 2024-09-06 | 91.300 | 93.600 | 89.400 | 92.000 | 76.143 | 621,200 |
| 2024-09-05 | 91.900 | 92.200 | 90.600 | 91.900 | 76.061 | 284,200 |
| 2024-09-04 | 88.000 | 93.000 | 87.000 | 91.200 | 75.481 | 599,080 |
| 2024-09-03 | 88.000 | 91.600 | 88.000 | 91.300 | 75.564 | 595,079 |
| 2024-09-02 | 88.800 | 88.800 | 87.000 | 88.200 | 72.998 | 221,165 |
| 2024-08-30 | 88.100 | 88.400 | 86.300 | 88.200 | 72.998 | 377,178 |
| 2024-08-29 | 86.100 | 89.500 | 86.100 | 87.700 | 72.584 | 430,005 |
| 2024-08-28 | 85.000 | 88.900 | 84.600 | 86.100 | 71.260 | 1,155,054 |
| 2024-08-27 | 77.300 | 81.800 | 77.300 | 80.900 | 66.956 | 237,100 |
| 2024-08-26 | 76.600 | 78.300 | 76.600 | 78.000 | 64.556 | 63,000 |
| 2024-08-23 | 77.300 | 77.300 | 76.400 | 77.000 | 63.729 | 41,000 |
| 2024-08-22 | 78.300 | 78.400 | 76.800 | 77.300 | 63.977 | 73,000 |
| 2024-08-21 | 77.300 | 77.900 | 76.500 | 77.800 | 64.391 | 132,100 |
| 2024-08-20 | 77.900 | 78.600 | 77.300 | 77.300 | 63.977 | 77,000 |
| 2024-08-19 | 79.600 | 79.600 | 77.700 | 77.700 | 64.308 | 111,129 |
| 2024-08-16 | 80.200 | 80.400 | 78.900 | 79.400 | 65.715 | 82,221 |
| 2024-08-15 | 81.000 | 81.000 | 79.500 | 79.600 | 65.881 | 100,020 |
| 2024-08-14 | 78.900 | 81.000 | 78.500 | 80.700 | 66.791 | 209,197 |
| 2024-08-13 | 80.200 | 80.200 | 78.300 | 78.400 | 64.887 | 69,005 |
| 2024-08-12 | 77.300 | 80.700 | 77.300 | 80.500 | 66.625 | 88,011 |
| 2024-08-09 | 75.200 | 77.300 | 75.200 | 77.300 | 63.977 | 108,062 |
| 2024-08-08 | 76.000 | 76.000 | 74.700 | 75.300 | 62.322 | 63,000 |
| 2024-08-07 | 75.000 | 77.300 | 75.000 | 76.300 | 63.149 | 117,200 |
| 2024-08-06 | 75.700 | 76.000 | 72.500 | 75.000 | 62.073 | 148,019 |
| 2024-08-05 | 78.000 | 78.000 | 73.100 | 73.500 | 60.832 | 206,000 |
| 2024-08-02 | 81.300 | 82.300 | 80.000 | 80.300 | 66.460 | 104,000 |
| 2024-08-01 | 80.400 | 83.300 | 80.000 | 82.800 | 68.529 | 113,666 |
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.