World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	63.700	64.500	63.400	63.800	63.800	43,000
2024-01-25	64.300	64.300	63.900	63.900	63.900	17,000
2024-01-24	63.600	65.100	63.600	64.400	64.400	77,000
2024-01-23	63.000	63.500	62.900	63.300	63.300	27,000
2024-01-22	63.000	63.200	62.600	63.000	63.000	39,000
2024-01-19	62.900	63.300	62.800	63.000	63.000	19,000
2024-01-18	62.800	63.500	62.500	62.600	62.600	32,000
2024-01-17	64.200	64.200	62.800	62.800	62.800	123,002
2024-01-16	64.200	64.400	64.100	64.200	64.200	21,000
2024-01-15	64.600	64.800	64.000	64.300	64.300	138,000
2024-01-12	64.500	65.100	64.100	64.600	64.600	40,000
2024-01-11	64.700	64.700	64.200	64.300	64.300	26,000
2024-01-10	65.900	65.900	64.000	64.500	64.500	126,002
2024-01-09	66.600	66.600	65.900	65.900	65.900	56,000
2024-01-08	66.700	67.100	66.400	66.400	66.400	50,001
2024-01-05	66.000	66.500	65.800	66.100	66.100	62,000
2024-01-04	66.200	66.500	65.700	66.000	66.000	104,000
2024-01-03	66.800	66.900	66.000	66.000	66.000	99,000
2024-01-02	67.500	67.800	66.800	67.000	67.000	56,000
2023-12-29	66.500	68.300	66.200	67.400	67.400	159,055
2023-12-28	67.900	67.900	66.500	66.500	66.500	81,000
2023-12-27	67.500	67.600	66.900	66.900	66.900	39,010
2023-12-26	66.800	67.700	66.800	67.200	67.200	59,000
2023-12-25	68.100	68.100	67.200	67.200	67.200	45,000
2023-12-22	68.700	68.700	67.700	67.800	67.800	68,007
2023-12-21	68.600	69.500	68.200	68.700	68.700	90,000
2023-12-20	67.500	70.000	67.400	69.000	69.000	529,000
2023-12-19	67.300	67.400	65.700	67.000	67.000	124,000
2023-12-18	67.600	68.000	67.300	67.300	67.300	42,000
2023-12-15	67.700	68.300	67.200	67.600	67.600	65,000
2023-12-14	67.300	67.700	67.200	67.600	67.600	62,000
2023-12-13	67.600	68.000	67.300	67.300	67.300	45,000
2023-12-12	67.200	68.100	66.900	67.600	67.600	122,000
2023-12-11	68.600	68.800	67.000	67.200	67.200	117,000
2023-12-08	68.400	68.800	68.300	68.400	68.400	40,000
2023-12-07	69.300	69.300	68.200	68.200	68.200	71,000
2023-12-06	68.300	68.900	68.300	68.600	68.600	80,000
2023-12-05	69.000	69.000	68.200	68.300	68.300	139,000
2023-12-04	69.200	69.600	69.000	69.000	69.000	73,001
2023-12-01	69.400	69.500	69.100	69.400	69.400	82,000
2023-11-30	69.500	69.500	69.100	69.400	69.400	51,000
2023-11-29	69.800	69.800	69.100	69.300	69.300	64,000
2023-11-28	69.200	69.800	69.100	69.800	69.800	61,000
2023-11-27	69.500	70.000	68.800	69.100	69.100	115,000
2023-11-24	70.200	70.200	69.300	69.500	69.500	70,005
2023-11-23	69.300	70.200	69.300	70.100	70.100	89,000
2023-11-22	69.000	69.500	69.000	69.500	69.500	77,000
2023-11-21	69.000	69.500	68.900	68.900	68.900	102,000
2023-11-20	69.000	69.100	68.800	68.800	68.800	95,000
2023-11-17	68.600	69.700	68.600	68.800	68.800	131,034
2023-11-16	69.400	69.800	68.500	68.900	68.900	176,000
2023-11-15	70.200	70.400	69.200	69.300	69.300	159,000
2023-11-14	70.400	70.400	68.800	69.000	69.000	125,100
2023-11-13	68.900	69.500	68.300	69.000	69.000	151,000
2023-11-10	69.200	69.400	68.500	68.500	68.500	176,100
2023-11-09	73.200	73.200	68.300	69.200	69.200	881,083
2023-11-08	71.800	73.500	71.800	73.400	73.400	194,000
2023-11-07	71.300	71.800	71.100	71.800	71.800	77,000
2023-11-06	72.400	72.500	71.000	71.700	71.700	63,000
2023-11-03	71.600	72.200	70.900	70.900	70.900	128,130

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	2.5000 TWD
2022-07-21	1.5000 TWD
2021-08-31	2.0000 TWD
2020-07-23	3.0000 TWD

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