Wha Yu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 16.700 | 16.850 | 16.600 | 16.750 | 16.750 | 312,715 |
| 2024-05-07 | 16.700 | 16.800 | 16.650 | 16.750 | 16.750 | 176,623 |
| 2024-05-06 | 16.750 | 16.850 | 16.600 | 16.700 | 16.700 | 270,410 |
| 2024-05-03 | 16.750 | 16.950 | 16.550 | 16.650 | 16.650 | 348,166 |
| 2024-05-02 | 16.600 | 16.800 | 16.450 | 16.550 | 16.550 | 270,302 |
| 2024-04-30 | 16.350 | 16.850 | 16.300 | 16.450 | 16.450 | 365,724 |
| 2024-04-29 | 16.100 | 16.300 | 16.100 | 16.150 | 16.150 | 167,191 |
| 2024-04-26 | 16.200 | 16.250 | 15.650 | 16.050 | 16.050 | 263,369 |
| 2024-04-25 | 16.100 | 16.300 | 16.100 | 16.250 | 16.250 | 114,536 |
| 2024-04-24 | 16.150 | 16.300 | 16.150 | 16.250 | 16.250 | 201,646 |
| 2024-04-23 | 15.950 | 16.150 | 15.850 | 16.150 | 16.150 | 106,428 |
| 2024-04-22 | 16.100 | 16.200 | 15.750 | 15.800 | 15.800 | 193,776 |
| 2024-04-19 | 16.000 | 16.250 | 15.800 | 15.800 | 15.800 | 468,003 |
| 2024-04-18 | 16.300 | 16.300 | 16.100 | 16.300 | 16.300 | 136,315 |
| 2024-04-17 | 16.150 | 16.300 | 16.050 | 16.250 | 16.250 | 207,857 |
| 2024-04-16 | 16.200 | 16.450 | 15.900 | 15.900 | 15.900 | 497,559 |
| 2024-04-15 | 16.500 | 16.700 | 16.250 | 16.450 | 16.450 | 205,165 |
| 2024-04-12 | 16.850 | 16.850 | 16.350 | 16.550 | 16.550 | 355,309 |
| 2024-04-11 | 17.250 | 17.300 | 16.700 | 16.800 | 16.800 | 820,389 |
| 2024-04-10 | 16.300 | 16.650 | 16.300 | 16.450 | 16.450 | 362,041 |
| 2024-04-09 | 16.300 | 16.500 | 16.200 | 16.200 | 16.200 | 217,578 |
| 2024-04-08 | 16.200 | 16.500 | 16.200 | 16.300 | 16.300 | 99,663 |
| 2024-04-03 | 16.300 | 16.300 | 16.100 | 16.200 | 16.200 | 113,998 |
| 2024-04-02 | 16.550 | 16.550 | 16.300 | 16.300 | 16.300 | 78,344 |
| 2024-04-01 | 16.300 | 16.600 | 16.300 | 16.450 | 16.450 | 178,762 |
| 2024-03-29 | 16.250 | 16.500 | 16.150 | 16.200 | 16.200 | 145,909 |
| 2024-03-28 | 16.400 | 16.550 | 16.350 | 16.350 | 16.350 | 191,269 |
| 2024-03-27 | 16.150 | 16.350 | 16.150 | 16.350 | 16.350 | 134,750 |
| 2024-03-26 | 16.600 | 16.600 | 16.150 | 16.200 | 16.200 | 246,096 |
| 2024-03-25 | 16.550 | 16.700 | 16.450 | 16.600 | 16.600 | 182,846 |
| 2024-03-22 | 16.600 | 16.650 | 16.300 | 16.550 | 16.550 | 164,229 |
| 2024-03-21 | 15.900 | 16.800 | 15.900 | 16.500 | 16.500 | 943,197 |
| 2024-03-20 | 16.050 | 16.050 | 15.900 | 15.900 | 15.900 | 366,345 |
| 2024-03-19 | 16.100 | 16.100 | 15.950 | 16.000 | 16.000 | 419,647 |
| 2024-03-18 | 16.300 | 16.300 | 16.000 | 16.100 | 16.100 | 366,901 |
| 2024-03-15 | 16.750 | 16.800 | 16.300 | 16.300 | 16.300 | 486,984 |
| 2024-03-14 | 16.950 | 17.250 | 16.100 | 16.700 | 16.700 | 1,567,147 |
| 2024-03-13 | 16.650 | 17.250 | 16.150 | 16.950 | 16.950 | 1,119,030 |
| 2024-03-12 | 16.600 | 16.750 | 16.600 | 16.650 | 16.650 | 395,481 |
| 2024-03-11 | 16.850 | 16.950 | 16.550 | 16.600 | 16.600 | 464,073 |
| 2024-03-08 | 17.150 | 17.250 | 16.800 | 16.850 | 16.850 | 886,685 |
| 2024-03-07 | 17.550 | 17.550 | 17.150 | 17.150 | 17.150 | 546,657 |
| 2024-03-06 | 17.450 | 17.750 | 17.450 | 17.550 | 17.550 | 391,458 |
| 2024-03-05 | 18.000 | 18.150 | 17.650 | 17.750 | 17.750 | 431,253 |
| 2024-03-04 | 17.750 | 18.250 | 17.750 | 18.000 | 18.000 | 601,168 |
| 2024-03-01 | 17.900 | 17.900 | 17.700 | 17.700 | 17.700 | 131,640 |
| 2024-02-29 | 17.850 | 17.900 | 17.700 | 17.700 | 17.700 | 210,404 |
| 2024-02-27 | 18.150 | 18.200 | 17.800 | 17.800 | 17.800 | 277,134 |
| 2024-02-26 | 17.950 | 18.100 | 17.950 | 18.000 | 18.000 | 751,442 |
| 2024-02-23 | 17.900 | 18.000 | 17.700 | 17.700 | 17.700 | 278,427 |
| 2024-02-22 | 18.000 | 18.000 | 17.850 | 17.900 | 17.900 | 272,564 |
| 2024-02-21 | 17.950 | 18.100 | 17.800 | 17.950 | 17.950 | 199,635 |
| 2024-02-20 | 18.000 | 18.200 | 17.950 | 17.950 | 17.950 | 480,281 |
| 2024-02-19 | 18.100 | 18.300 | 18.000 | 18.000 | 18.000 | 362,662 |
| 2024-02-16 | 17.950 | 18.200 | 17.900 | 18.100 | 18.100 | 546,105 |
| 2024-02-15 | 17.850 | 18.200 | 17.700 | 17.700 | 17.700 | 425,861 |
| 2024-02-05 | 17.600 | 18.100 | 17.550 | 17.650 | 17.650 | 433,726 |
| 2024-02-02 | 17.600 | 17.750 | 17.550 | 17.600 | 17.600 | 231,322 |
| 2024-02-01 | 17.300 | 17.900 | 17.250 | 17.600 | 17.600 | 409,850 |
| 2024-01-31 | 17.350 | 17.350 | 17.250 | 17.250 | 17.250 | 135,175 |
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.