Ways Technical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 27.450 | 27.450 | 26.700 | 26.800 | 26.800 | 206,003 |
| 2025-02-03 | 27.700 | 27.750 | 26.650 | 27.600 | 27.600 | 260,004 |
| 2025-01-22 | 27.650 | 28.700 | 27.650 | 28.250 | 28.250 | 284,000 |
| 2025-01-21 | 28.700 | 28.700 | 27.800 | 27.850 | 27.850 | 262,000 |
| 2025-01-20 | 27.750 | 28.700 | 27.400 | 28.400 | 28.400 | 413,000 |
| 2025-01-17 | 27.050 | 28.600 | 27.000 | 27.650 | 27.650 | 405,000 |
| 2025-01-16 | 27.700 | 28.000 | 27.300 | 27.300 | 27.300 | 335,000 |
| 2025-01-15 | 27.000 | 27.700 | 26.700 | 27.700 | 27.700 | 287,000 |
| 2025-01-14 | 26.700 | 27.300 | 26.500 | 27.000 | 27.000 | 173,000 |
| 2025-01-13 | 27.200 | 27.500 | 26.300 | 26.700 | 26.700 | 427,000 |
| 2025-01-10 | 28.700 | 29.400 | 27.750 | 27.750 | 27.750 | 659,000 |
| 2025-01-09 | 28.550 | 29.900 | 28.150 | 28.600 | 28.600 | 1,363,000 |
| 2025-01-08 | 28.000 | 29.400 | 27.800 | 28.500 | 28.500 | 890,000 |
| 2025-01-07 | 27.400 | 29.950 | 27.400 | 29.400 | 29.400 | 2,054,000 |
| 2025-01-06 | 27.100 | 27.900 | 27.050 | 27.250 | 27.250 | 242,000 |
| 2025-01-03 | 27.800 | 28.000 | 26.850 | 27.100 | 27.100 | 189,000 |
| 2025-01-02 | 28.200 | 28.200 | 27.150 | 28.000 | 28.000 | 289,000 |
| 2024-12-31 | 27.800 | 29.200 | 27.500 | 28.200 | 28.200 | 580,000 |
| 2024-12-30 | 26.700 | 29.200 | 26.700 | 28.900 | 28.900 | 1,453,000 |
| 2024-12-27 | 28.500 | 28.750 | 26.350 | 26.550 | 26.550 | 1,197,000 |
| 2024-12-26 | 26.150 | 28.200 | 26.150 | 28.200 | 28.200 | 1,170,000 |
| 2024-12-25 | 26.100 | 26.100 | 25.500 | 25.650 | 25.650 | 110,000 |
| 2024-12-24 | 25.650 | 26.300 | 25.400 | 25.500 | 25.500 | 123,000 |
| 2024-12-23 | 25.300 | 25.550 | 25.100 | 25.150 | 25.150 | 58,000 |
| 2024-12-20 | 25.300 | 25.650 | 24.800 | 25.300 | 25.300 | 76,000 |
| 2024-12-19 | 25.400 | 25.700 | 25.300 | 25.300 | 25.300 | 23,000 |
| 2024-12-18 | 25.400 | 25.450 | 25.100 | 25.450 | 25.450 | 47,000 |
| 2024-12-17 | 25.200 | 25.550 | 25.200 | 25.300 | 25.300 | 54,000 |
| 2024-12-16 | 25.500 | 26.000 | 25.000 | 25.200 | 25.200 | 156,000 |
| 2024-12-13 | 26.800 | 26.800 | 25.800 | 25.900 | 25.900 | 137,000 |
| 2024-12-12 | 26.800 | 27.050 | 26.750 | 26.900 | 26.900 | 53,000 |
| 2024-12-11 | 26.800 | 27.000 | 26.750 | 26.750 | 26.750 | 63,000 |
| 2024-12-10 | 26.850 | 26.900 | 26.750 | 26.900 | 26.900 | 54,000 |
| 2024-12-09 | 27.400 | 27.400 | 26.900 | 26.900 | 26.900 | 61,000 |
| 2024-12-06 | 27.350 | 27.450 | 26.950 | 26.950 | 26.950 | 117,000 |
| 2024-12-05 | 26.500 | 27.450 | 26.500 | 27.450 | 27.450 | 260,000 |
| 2024-12-04 | 26.600 | 26.800 | 26.250 | 26.750 | 26.750 | 124,000 |
| 2024-12-03 | 27.250 | 27.450 | 26.800 | 26.900 | 26.900 | 96,000 |
| 2024-12-02 | 27.150 | 27.250 | 26.800 | 26.900 | 26.900 | 94,000 |
| 2024-11-29 | 26.450 | 27.400 | 26.400 | 27.150 | 27.150 | 86,000 |
| 2024-11-28 | 27.000 | 27.000 | 26.200 | 26.450 | 26.450 | 82,000 |
| 2024-11-27 | 27.000 | 27.000 | 26.450 | 26.500 | 26.500 | 147,000 |
| 2024-11-26 | 27.500 | 27.600 | 26.900 | 27.050 | 27.050 | 202,000 |
| 2024-11-25 | 26.000 | 28.300 | 26.000 | 27.900 | 27.900 | 483,000 |
| 2024-11-22 | 26.300 | 26.300 | 26.000 | 26.000 | 26.000 | 66,000 |
| 2024-11-21 | 26.300 | 26.300 | 25.800 | 26.050 | 26.050 | 56,000 |
| 2024-11-20 | 26.200 | 26.200 | 25.700 | 25.800 | 25.800 | 35,276 |
| 2024-11-19 | 25.550 | 26.450 | 25.550 | 26.200 | 26.200 | 87,000 |
| 2024-11-18 | 25.950 | 25.950 | 25.350 | 25.500 | 25.500 | 128,000 |
| 2024-11-15 | 26.050 | 26.250 | 25.950 | 26.100 | 26.100 | 80,000 |
| 2024-11-14 | 26.750 | 27.450 | 26.000 | 26.200 | 26.200 | 128,000 |
| 2024-11-13 | 26.300 | 26.800 | 26.300 | 26.750 | 26.750 | 83,000 |
| 2024-11-12 | 27.300 | 27.300 | 26.200 | 26.300 | 26.300 | 213,000 |
| 2024-11-11 | 27.250 | 27.300 | 27.000 | 27.300 | 27.300 | 80,000 |
| 2024-11-08 | 27.650 | 27.900 | 26.900 | 26.900 | 26.900 | 255,000 |
| 2024-11-07 | 27.600 | 28.300 | 27.600 | 27.650 | 27.650 | 244,000 |
| 2024-11-06 | 28.350 | 28.450 | 27.500 | 27.850 | 27.850 | 257,000 |
| 2024-11-05 | 28.550 | 29.000 | 28.200 | 28.350 | 28.350 | 193,000 |
| 2024-11-04 | 29.500 | 29.600 | 28.000 | 28.550 | 28.550 | 414,000 |
| 2024-11-01 | 28.400 | 30.000 | 28.300 | 29.500 | 29.500 | 983,000 |
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.