Wha Yu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 18.700 | 18.750 | 18.050 | 18.050 | 18.050 | 483,375 |
| 2024-08-01 | 18.400 | 18.950 | 18.400 | 18.950 | 18.950 | 385,025 |
| 2024-07-31 | 18.450 | 18.650 | 18.300 | 18.400 | 18.400 | 271,434 |
| 2024-07-30 | 18.050 | 18.600 | 18.050 | 18.450 | 18.450 | 608,446 |
| 2024-07-29 | 19.400 | 19.400 | 18.150 | 18.200 | 18.200 | 631,394 |
| 2024-07-26 | 18.700 | 18.750 | 18.450 | 18.700 | 18.700 | 405,501 |
| 2024-07-23 | 19.300 | 19.850 | 19.000 | 19.000 | 19.000 | 789,845 |
| 2024-07-22 | 19.550 | 20.050 | 18.950 | 19.200 | 19.200 | 1,820,882 |
| 2024-07-19 | 19.100 | 20.450 | 18.950 | 19.700 | 19.700 | 4,267,563 |
| 2024-07-18 | 19.000 | 19.150 | 18.750 | 19.000 | 19.000 | 506,875 |
| 2024-07-17 | 18.950 | 19.300 | 18.950 | 19.200 | 19.200 | 860,417 |
| 2024-07-16 | 19.550 | 19.700 | 19.000 | 19.000 | 19.000 | 902,803 |
| 2024-07-15 | 20.000 | 20.000 | 19.100 | 19.550 | 19.550 | 1,110,445 |
| 2024-07-12 | 19.700 | 20.000 | 19.600 | 19.600 | 19.600 | 730,764 |
| 2024-07-11 | 20.050 | 20.200 | 19.700 | 19.750 | 19.750 | 979,718 |
| 2024-07-10 | 20.150 | 20.400 | 20.000 | 20.050 | 20.050 | 907,626 |
| 2024-07-09 | 20.050 | 20.300 | 19.450 | 20.150 | 20.150 | 1,776,643 |
| 2024-07-08 | 20.200 | 20.750 | 20.050 | 20.050 | 20.050 | 2,240,779 |
| 2024-07-05 | 19.800 | 20.100 | 19.550 | 19.950 | 19.950 | 1,443,009 |
| 2024-07-04 | 19.650 | 19.900 | 19.400 | 19.550 | 19.550 | 1,319,406 |
| 2024-07-03 | 19.700 | 19.900 | 19.400 | 19.500 | 19.500 | 1,319,083 |
| 2024-07-02 | 19.450 | 19.700 | 19.050 | 19.400 | 19.400 | 835,410 |
| 2024-07-01 | 19.850 | 19.900 | 19.300 | 19.350 | 19.350 | 1,158,890 |
| 2024-06-28 | 18.900 | 20.100 | 18.900 | 19.650 | 19.650 | 3,179,663 |
| 2024-06-27 | 19.150 | 19.500 | 18.850 | 18.900 | 18.900 | 1,621,699 |
| 2024-06-26 | 19.600 | 20.550 | 19.100 | 19.400 | 19.400 | 6,814,675 |
| 2024-06-25 | 18.600 | 18.800 | 18.150 | 18.800 | 18.800 | 1,070,906 |
| 2024-06-24 | 18.450 | 18.850 | 18.350 | 18.400 | 18.400 | 1,256,850 |
| 2024-06-21 | 18.050 | 18.550 | 18.050 | 18.400 | 18.400 | 1,497,310 |
| 2024-06-20 | 17.700 | 18.150 | 17.700 | 18.000 | 18.000 | 517,165 |
| 2024-06-19 | 18.150 | 18.300 | 17.550 | 17.700 | 17.700 | 1,572,000 |
| 2024-06-18 | 19.000 | 19.100 | 18.050 | 18.050 | 18.050 | 2,481,391 |
| 2024-06-17 | 18.000 | 18.450 | 17.650 | 18.250 | 18.250 | 764,891 |
| 2024-06-14 | 17.750 | 18.200 | 17.700 | 17.750 | 17.750 | 1,254,381 |
| 2024-06-13 | 17.800 | 17.800 | 17.500 | 17.600 | 17.600 | 602,188 |
| 2024-06-12 | 17.850 | 17.950 | 17.400 | 17.450 | 17.450 | 571,134 |
| 2024-06-11 | 17.800 | 18.700 | 17.700 | 17.800 | 17.800 | 2,325,861 |
| 2024-06-07 | 17.150 | 17.400 | 17.000 | 17.300 | 17.300 | 585,711 |
| 2024-06-06 | 17.500 | 17.650 | 16.900 | 17.000 | 17.000 | 728,996 |
| 2024-06-05 | 17.900 | 17.950 | 17.100 | 17.350 | 17.350 | 1,033,507 |
| 2024-06-04 | 17.800 | 17.900 | 17.400 | 17.650 | 17.650 | 1,038,570 |
| 2024-06-03 | 16.950 | 18.200 | 16.750 | 17.850 | 17.850 | 1,756,684 |
| 2024-05-31 | 16.850 | 16.900 | 16.650 | 16.800 | 16.800 | 326,974 |
| 2024-05-30 | 16.900 | 16.950 | 16.700 | 16.700 | 16.700 | 146,862 |
| 2024-05-29 | 17.050 | 17.100 | 16.850 | 16.900 | 16.900 | 284,767 |
| 2024-05-28 | 16.900 | 17.050 | 16.850 | 16.900 | 16.900 | 320,883 |
| 2024-05-27 | 16.850 | 17.150 | 16.850 | 16.900 | 16.900 | 548,263 |
| 2024-05-24 | 16.400 | 16.850 | 16.400 | 16.700 | 16.700 | 384,527 |
| 2024-05-23 | 16.600 | 16.700 | 16.400 | 16.450 | 16.450 | 275,027 |
| 2024-05-22 | 16.800 | 16.850 | 16.600 | 16.600 | 16.600 | 363,465 |
| 2024-05-21 | 16.150 | 17.000 | 16.150 | 16.700 | 16.700 | 745,162 |
| 2024-05-20 | 16.350 | 16.350 | 16.100 | 16.100 | 16.100 | 193,464 |
| 2024-05-17 | 16.100 | 16.250 | 16.050 | 16.200 | 16.200 | 335,725 |
| 2024-05-16 | 16.300 | 16.300 | 16.000 | 16.050 | 16.050 | 447,261 |
| 2024-05-15 | 16.300 | 16.450 | 16.100 | 16.200 | 16.200 | 184,635 |
| 2024-05-14 | 16.300 | 16.350 | 16.150 | 16.200 | 16.200 | 273,629 |
| 2024-05-13 | 16.300 | 16.350 | 16.200 | 16.350 | 16.350 | 119,772 |
| 2024-05-10 | 16.700 | 16.700 | 16.400 | 16.400 | 16.400 | 131,565 |
| 2024-05-09 | 16.850 | 16.850 | 16.550 | 16.600 | 16.600 | 195,901 |
| 2024-05-08 | 16.700 | 16.850 | 16.600 | 16.750 | 16.750 | 312,715 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-26 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.