Wha Yu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 16.900 | 17.300 | 16.900 | 17.250 | 17.250 | 330,217 |
| 2025-02-04 | 16.850 | 17.050 | 16.700 | 16.900 | 16.900 | 231,701 |
| 2025-02-03 | 16.850 | 17.000 | 16.450 | 16.850 | 16.850 | 325,334 |
| 2025-01-22 | 17.100 | 17.250 | 16.950 | 17.150 | 17.150 | 228,212 |
| 2025-01-21 | 17.400 | 17.400 | 17.050 | 17.100 | 17.100 | 176,839 |
| 2025-01-20 | 17.150 | 17.350 | 17.050 | 17.350 | 17.350 | 160,367 |
| 2025-01-17 | 17.200 | 17.350 | 17.150 | 17.150 | 17.150 | 195,658 |
| 2025-01-16 | 17.100 | 17.300 | 17.100 | 17.200 | 17.200 | 331,115 |
| 2025-01-15 | 17.150 | 17.300 | 16.900 | 17.000 | 17.000 | 424,414 |
| 2025-01-14 | 17.100 | 17.300 | 16.800 | 17.150 | 17.150 | 397,613 |
| 2025-01-13 | 17.100 | 17.150 | 16.500 | 16.950 | 16.950 | 1,011,873 |
| 2025-01-10 | 17.000 | 17.200 | 16.900 | 17.000 | 17.000 | 676,464 |
| 2025-01-09 | 18.050 | 18.100 | 16.900 | 16.900 | 16.900 | 1,879,642 |
| 2025-01-08 | 18.300 | 18.500 | 18.000 | 18.200 | 18.200 | 693,238 |
| 2025-01-07 | 18.850 | 18.950 | 18.200 | 18.300 | 18.300 | 2,377,654 |
| 2025-01-06 | 19.100 | 19.700 | 18.900 | 19.100 | 19.100 | 8,297,833 |
| 2025-01-03 | 18.300 | 18.900 | 17.900 | 18.500 | 18.500 | 3,640,551 |
| 2025-01-02 | 18.200 | 18.600 | 17.950 | 18.250 | 18.250 | 1,143,884 |
| 2024-12-31 | 17.950 | 18.750 | 17.850 | 18.150 | 18.150 | 2,003,935 |
| 2024-12-30 | 17.400 | 18.550 | 17.400 | 18.150 | 18.150 | 2,374,045 |
| 2024-12-27 | 17.650 | 17.850 | 17.400 | 17.400 | 17.400 | 371,471 |
| 2024-12-26 | 17.950 | 18.200 | 17.600 | 17.600 | 17.600 | 682,019 |
| 2024-12-25 | 17.650 | 17.700 | 17.400 | 17.650 | 17.650 | 393,599 |
| 2024-12-24 | 18.000 | 18.100 | 17.450 | 17.450 | 17.450 | 476,345 |
| 2024-12-23 | 18.150 | 18.200 | 17.750 | 17.800 | 17.800 | 399,397 |
| 2024-12-20 | 17.500 | 18.450 | 17.450 | 17.750 | 17.750 | 1,331,698 |
| 2024-12-19 | 16.850 | 17.300 | 16.800 | 17.100 | 17.100 | 401,903 |
| 2024-12-18 | 16.950 | 17.050 | 16.800 | 17.000 | 17.000 | 224,324 |
| 2024-12-17 | 16.750 | 17.150 | 16.750 | 17.000 | 17.000 | 221,437 |
| 2024-12-16 | 17.300 | 17.350 | 16.750 | 16.750 | 16.750 | 763,550 |
| 2024-12-13 | 18.100 | 18.100 | 17.300 | 17.350 | 17.350 | 712,463 |
| 2024-12-12 | 18.450 | 18.550 | 17.900 | 17.900 | 17.900 | 709,018 |
| 2024-12-11 | 17.700 | 18.450 | 17.700 | 18.250 | 18.250 | 635,008 |
| 2024-12-10 | 18.150 | 18.350 | 17.750 | 17.800 | 17.800 | 527,560 |
| 2024-12-09 | 18.550 | 18.850 | 18.150 | 18.150 | 18.150 | 725,736 |
| 2024-12-06 | 18.550 | 18.700 | 18.350 | 18.500 | 18.500 | 1,093,244 |
| 2024-12-05 | 19.050 | 19.200 | 18.700 | 18.700 | 18.700 | 1,289,160 |
| 2024-12-04 | 19.200 | 19.300 | 18.800 | 19.100 | 19.100 | 2,078,426 |
| 2024-12-03 | 19.100 | 19.500 | 18.750 | 19.200 | 19.200 | 3,506,009 |
| 2024-12-02 | 19.300 | 19.600 | 18.800 | 19.100 | 19.100 | 2,927,742 |
| 2024-11-29 | 19.050 | 19.400 | 18.600 | 19.300 | 19.300 | 3,488,674 |
| 2024-11-28 | 18.450 | 19.450 | 18.450 | 19.100 | 19.100 | 5,972,540 |
| 2024-11-27 | 19.500 | 19.500 | 18.400 | 18.400 | 18.400 | 4,816,735 |
| 2024-11-26 | 18.350 | 19.750 | 17.800 | 19.350 | 19.350 | 6,038,851 |
| 2024-11-25 | 18.200 | 18.500 | 18.100 | 18.300 | 18.300 | 806,500 |
| 2024-11-22 | 17.850 | 18.250 | 17.850 | 18.050 | 18.050 | 871,266 |
| 2024-11-21 | 17.550 | 18.000 | 17.500 | 17.950 | 17.950 | 575,124 |
| 2024-11-20 | 18.350 | 19.000 | 17.650 | 17.650 | 17.650 | 3,242,705 |
| 2024-11-19 | 17.500 | 18.800 | 17.350 | 18.000 | 18.000 | 1,900,182 |
| 2024-11-18 | 17.650 | 17.750 | 17.350 | 17.400 | 17.400 | 659,878 |
| 2024-11-15 | 18.150 | 18.350 | 17.450 | 17.750 | 17.750 | 1,216,994 |
| 2024-11-14 | 18.250 | 18.650 | 18.000 | 18.250 | 18.250 | 1,883,679 |
| 2024-11-13 | 17.800 | 19.500 | 17.800 | 18.500 | 18.500 | 9,397,355 |
| 2024-11-12 | 18.250 | 18.600 | 17.750 | 17.750 | 17.750 | 2,057,904 |
| 2024-11-11 | 19.400 | 19.500 | 18.150 | 18.250 | 18.250 | 8,961,274 |
| 2024-11-08 | 17.600 | 18.400 | 17.100 | 18.400 | 18.400 | 3,978,138 |
| 2024-11-07 | 16.700 | 16.900 | 16.500 | 16.750 | 16.750 | 297,421 |
| 2024-11-06 | 16.400 | 16.600 | 16.400 | 16.450 | 16.450 | 130,491 |
| 2024-11-05 | 17.750 | 17.750 | 16.400 | 16.400 | 16.400 | 539,793 |
| 2024-11-04 | 16.850 | 16.850 | 16.450 | 16.450 | 16.450 | 227,313 |
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.