WPG Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	44.200	44.700	44.200	44.600	41.577	2,988,583
2022-11-01	43.900	44.250	43.800	44.250	41.251	2,375,306
2022-10-31	44.300	44.500	43.850	43.950	40.971	2,820,880
2022-10-28	44.150	44.450	43.950	44.250	41.251	2,600,796
2022-10-27	44.450	44.600	44.150	44.150	41.157	3,457,356
2022-10-26	44.550	44.600	44.050	44.400	41.391	2,508,789
2022-10-25	44.900	45.050	43.800	44.250	41.251	5,905,442
2022-10-24	45.250	45.350	44.850	45.050	41.996	3,548,120
2022-10-21	46.250	46.250	45.200	45.200	42.136	2,775,760
2022-10-20	45.650	46.600	44.900	46.600	43.441	7,777,693
2022-10-19	45.350	46.750	45.350	45.700	42.602	6,234,238
2022-10-18	46.050	46.050	45.050	45.600	42.509	6,952,050
2022-10-17	45.800	46.300	45.150	45.700	42.602	7,380,755
2022-10-14	47.600	47.600	46.000	46.100	42.975	5,370,733
2022-10-13	47.350	47.450	46.500	46.800	43.628	5,467,907
2022-10-12	46.900	47.250	46.600	46.900	43.721	4,417,344
2022-10-11	46.750	47.800	46.600	46.850	43.674	6,365,306
2022-10-07	47.650	47.650	47.200	47.200	44.001	2,247,008
2022-10-06	47.500	48.050	47.400	47.700	44.467	3,106,978
2022-10-05	47.150	47.700	47.100	47.300	44.094	3,338,759
2022-10-04	46.400	47.150	46.400	47.000	43.814	4,560,156
2022-10-03	45.850	46.200	45.300	45.850	42.742	5,209,698
2022-09-30	45.850	46.650	45.600	46.450	43.302	6,957,853
2022-09-29	46.200	47.200	46.050	47.100	43.908	7,815,420
2022-09-28	47.000	47.050	45.950	46.100	42.975	6,623,337
2022-09-27	46.450	47.300	46.450	47.100	43.908	4,073,207
2022-09-26	47.250	47.500	46.600	46.850	43.674	8,296,326
2022-09-23	48.000	48.100	47.350	47.400	44.187	4,910,340
2022-09-22	48.800	48.800	48.000	48.200	44.933	9,927,175
2022-09-21	49.500	49.700	49.000	49.050	45.725	8,477,740
2022-09-20	49.850	50.000	49.350	49.900	46.518	7,533,825
2022-09-19	50.100	50.300	49.200	50.000	46.611	7,112,558
2022-09-16	51.400	51.700	49.900	50.100	46.704	10,898,289
2022-09-15	51.300	52.100	51.200	51.600	48.103	3,664,000
2022-09-14	51.300	51.900	51.200	51.500	48.009	2,993,851
2022-09-13	52.400	52.400	51.900	52.000	48.475	2,132,850
2022-09-12	52.300	52.400	51.500	52.200	48.662	3,432,794
2022-09-08	50.600	52.300	50.200	52.300	48.755	6,176,578
2022-09-07	50.300	50.800	50.000	50.400	46.984	4,775,387
2022-09-06	51.000	51.000	50.200	50.900	47.450	3,248,166
2022-09-05	50.800	51.000	50.500	50.700	47.264	2,798,204
2022-09-02	51.000	51.500	50.800	50.900	47.450	3,786,201
2022-09-01	50.800	51.400	50.500	50.700	47.264	4,810,990
2022-08-31	50.800	51.600	50.600	51.400	47.916	3,401,213
2022-08-30	50.300	51.000	50.300	50.700	47.264	3,779,125
2022-08-29	50.400	51.100	50.200	50.500	47.077	3,411,991
2022-08-26	50.600	51.000	50.500	51.000	47.543	1,929,680
2022-08-25	50.200	50.600	50.000	50.400	46.984	2,434,697
2022-08-24	50.100	50.300	49.800	50.000	46.611	3,609,835
2022-08-23	49.900	50.500	49.900	50.100	46.704	2,931,894
2022-08-22	49.750	50.300	49.500	50.300	46.891	1,224,000
2022-08-19	49.900	50.100	49.700	49.900	46.518	3,298,784
2022-08-18	51.000	51.000	49.700	49.900	46.518	4,937,347
2022-08-17	51.700	51.700	50.800	51.000	47.543	4,695,320
2022-08-16	51.400	52.000	51.200	51.700	48.196	4,346,284
2022-08-15	51.500	51.700	51.100	51.300	47.823	3,193,831
2022-08-12	51.400	51.500	51.200	51.400	47.916	1,760,798
2022-08-11	51.200	51.400	51.000	51.400	47.916	2,342,411
2022-08-10	50.800	51.400	50.700	51.100	47.636	2,870,971
2022-08-09	51.300	51.300	50.700	51.100	47.636	2,171,749

← NewerPage 17 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	3.8500 TWD
2022-07-19	3.5000 TWD
2021-08-11	3.1000 TWD
2020-07-31	2.4000 TWD
2019-08-20	2.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.