Ways Technical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 23.800 | 23.950 | 23.500 | 23.750 | 23.750 | 79,000 |
| 2024-05-13 | 23.750 | 24.200 | 23.700 | 23.750 | 23.750 | 173,000 |
| 2024-05-10 | 24.150 | 24.150 | 23.750 | 23.800 | 23.800 | 122,000 |
| 2024-05-09 | 24.400 | 24.400 | 24.100 | 24.150 | 24.150 | 83,000 |
| 2024-05-08 | 24.200 | 24.400 | 24.100 | 24.400 | 24.400 | 47,000 |
| 2024-05-07 | 24.500 | 24.800 | 24.100 | 24.100 | 24.100 | 117,000 |
| 2024-05-06 | 24.400 | 24.500 | 24.300 | 24.350 | 24.350 | 89,000 |
| 2024-05-03 | 24.200 | 24.400 | 24.200 | 24.300 | 24.300 | 122,000 |
| 2024-05-02 | 23.850 | 24.500 | 23.850 | 24.400 | 24.400 | 54,000 |
| 2024-04-30 | 24.450 | 24.450 | 24.250 | 24.250 | 24.250 | 103,000 |
| 2024-04-29 | 24.350 | 24.600 | 24.350 | 24.450 | 24.450 | 110,000 |
| 2024-04-26 | 24.200 | 24.400 | 24.200 | 24.350 | 24.350 | 130,000 |
| 2024-04-25 | 23.750 | 24.500 | 23.700 | 24.150 | 24.150 | 126,000 |
| 2024-04-24 | 23.600 | 24.200 | 23.600 | 24.100 | 24.100 | 134,000 |
| 2024-04-23 | 23.600 | 23.950 | 23.500 | 23.600 | 23.600 | 74,000 |
| 2024-04-22 | 23.300 | 24.600 | 23.300 | 23.500 | 23.500 | 166,000 |
| 2024-04-19 | 24.400 | 24.400 | 23.700 | 23.850 | 23.850 | 216,000 |
| 2024-04-18 | 24.100 | 24.900 | 24.100 | 24.400 | 24.400 | 133,000 |
| 2024-04-17 | 24.200 | 24.550 | 24.000 | 24.350 | 24.350 | 145,000 |
| 2024-04-16 | 24.800 | 24.800 | 24.000 | 24.100 | 24.100 | 273,000 |
| 2024-04-15 | 25.600 | 25.950 | 25.000 | 25.000 | 25.000 | 171,000 |
| 2024-04-12 | 25.500 | 26.100 | 25.450 | 25.700 | 25.700 | 144,000 |
| 2024-04-11 | 25.700 | 25.800 | 25.400 | 25.450 | 25.450 | 196,000 |
| 2024-04-10 | 25.750 | 26.450 | 25.750 | 26.000 | 26.000 | 138,000 |
| 2024-04-09 | 26.300 | 26.400 | 25.800 | 26.000 | 26.000 | 260,000 |
| 2024-04-08 | 25.800 | 26.200 | 25.800 | 26.200 | 26.200 | 146,000 |
| 2024-04-03 | 26.200 | 26.350 | 26.050 | 26.150 | 26.150 | 120,000 |
| 2024-04-02 | 26.550 | 26.750 | 26.300 | 26.300 | 26.300 | 195,000 |
| 2024-04-01 | 26.750 | 27.300 | 26.400 | 27.000 | 27.000 | 169,000 |
| 2024-03-29 | 27.500 | 27.900 | 26.900 | 26.950 | 26.950 | 139,000 |
| 2024-03-28 | 27.950 | 27.950 | 26.900 | 26.900 | 26.900 | 350,000 |
| 2024-03-27 | 26.650 | 28.000 | 25.900 | 27.600 | 27.600 | 502,000 |
| 2024-03-26 | 27.050 | 27.100 | 25.800 | 25.800 | 25.800 | 425,000 |
| 2024-03-25 | 27.400 | 27.700 | 26.850 | 27.150 | 27.150 | 307,000 |
| 2024-03-22 | 28.850 | 28.850 | 26.700 | 26.750 | 26.750 | 862,000 |
| 2024-03-21 | 28.200 | 29.300 | 27.500 | 28.000 | 28.000 | 1,905,000 |
| 2024-03-20 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 2,808,798 |
| 2024-03-19 | 23.200 | 25.650 | 23.200 | 25.650 | 25.650 | 591,000 |
| 2024-03-18 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 144,028 |
| 2024-03-15 | 23.400 | 23.400 | 22.450 | 23.050 | 23.050 | 274,000 |
| 2024-03-14 | 24.000 | 24.050 | 23.550 | 23.550 | 23.550 | 169,000 |
| 2024-03-13 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 236,331 |
| 2024-03-12 | 25.200 | 25.200 | 24.450 | 24.650 | 24.650 | 210,000 |
| 2024-03-11 | 23.800 | 24.700 | 23.650 | 24.650 | 24.650 | 226,000 |
| 2024-03-08 | 24.500 | 24.800 | 23.600 | 23.800 | 23.800 | 429,000 |
| 2024-03-07 | 25.200 | 25.300 | 23.900 | 24.500 | 24.500 | 518,000 |
| 2024-03-06 | 25.800 | 25.800 | 25.100 | 25.250 | 25.250 | 263,000 |
| 2024-03-05 | 26.000 | 26.100 | 25.800 | 25.800 | 25.800 | 392,000 |
| 2024-03-04 | 26.300 | 26.300 | 26.000 | 26.050 | 26.050 | 236,000 |
| 2024-03-01 | 26.400 | 26.700 | 26.100 | 26.200 | 26.200 | 167,000 |
| 2024-02-29 | 26.350 | 26.350 | 26.100 | 26.200 | 26.200 | 154,000 |
| 2024-02-27 | 26.800 | 26.800 | 26.200 | 26.300 | 26.300 | 164,000 |
| 2024-02-26 | 26.350 | 26.800 | 26.250 | 26.450 | 26.450 | 121,000 |
| 2024-02-23 | 26.650 | 26.650 | 26.300 | 26.350 | 26.350 | 202,000 |
| 2024-02-22 | 26.850 | 27.000 | 26.500 | 26.650 | 26.650 | 202,000 |
| 2024-02-21 | 27.000 | 27.000 | 26.800 | 26.850 | 26.850 | 146,000 |
| 2024-02-20 | 27.300 | 27.450 | 27.000 | 27.050 | 27.050 | 117,000 |
| 2024-02-19 | 27.400 | 27.500 | 27.000 | 27.150 | 27.150 | 175,000 |
| 2024-02-16 | 26.500 | 27.000 | 26.500 | 26.900 | 26.900 | 143,000 |
| 2024-02-15 | 26.200 | 27.000 | 26.100 | 26.350 | 26.350 | 105,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.