World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	71.600	72.200	71.200	71.300	71.300	80,000
2023-11-01	70.800	71.300	70.600	71.200	71.200	108,000
2023-10-31	73.600	74.200	70.500	70.800	70.800	292,005
2023-10-30	74.300	74.300	73.300	73.400	73.400	49,000
2023-10-27	75.200	76.400	73.800	73.800	73.800	213,000
2023-10-26	75.000	77.400	74.500	75.300	75.300	300,000
2023-10-25	73.100	75.500	73.100	75.500	75.500	448,033
2023-10-24	72.500	75.000	71.800	72.300	72.300	285,000
2023-10-23	73.200	73.800	72.000	72.500	72.500	145,010
2023-10-20	73.800	73.800	72.000	73.200	73.200	207,000
2023-10-19	73.100	75.100	71.600	73.400	73.400	285,003
2023-10-18	74.400	74.700	71.700	72.800	72.800	517,000
2023-10-17	73.300	77.900	72.600	74.300	74.300	1,407,000
2023-10-16	72.800	73.500	72.300	72.700	72.700	75,000
2023-10-13	72.400	73.600	72.400	72.800	72.800	92,000
2023-10-12	73.000	74.500	72.800	73.300	73.300	208,010
2023-10-11	72.400	74.400	72.400	72.600	72.600	203,012
2023-10-06	71.600	72.000	71.000	72.000	72.000	115,000
2023-10-05	73.400	73.900	71.600	71.600	71.600	220,000
2023-10-04	72.400	73.400	72.400	73.300	73.300	125,000
2023-10-03	72.400	73.800	71.800	72.800	72.800	273,238
2023-10-02	71.300	72.600	71.300	72.400	72.400	229,100
2023-09-28	72.200	72.200	71.100	71.100	71.100	160,000
2023-09-27	71.800	73.000	71.100	71.800	71.800	188,000
2023-09-26	71.900	72.600	70.900	71.700	71.700	262,000
2023-09-25	69.100	72.500	68.500	71.200	71.200	502,227
2023-09-22	68.200	69.400	67.800	69.400	69.400	97,100
2023-09-21	68.000	69.700	67.700	68.500	68.500	125,060
2023-09-20	68.500	69.500	68.400	68.400	68.400	53,000
2023-09-19	68.700	70.000	68.300	68.500	68.500	97,000
2023-09-18	68.000	68.800	68.000	68.700	68.700	51,060
2023-09-15	69.700	69.700	68.600	69.100	69.100	154,000
2023-09-14	69.000	70.300	68.100	69.700	69.700	179,003
2023-09-13	67.200	70.500	67.000	68.400	68.400	405,020
2023-09-12	65.500	66.900	65.000	66.500	66.500	239,000
2023-09-11	70.000	70.000	65.400	65.500	65.500	789,010
2023-09-08	72.200	72.200	70.500	70.800	70.800	268,000
2023-09-07	71.700	73.500	71.400	72.200	72.200	261,025
2023-09-06	72.700	73.700	71.500	71.800	71.800	298,000
2023-09-05	71.200	72.200	71.000	71.600	71.600	170,000
2023-09-04	71.000	72.900	70.500	71.100	71.100	216,000
2023-09-01	72.100	72.700	71.000	71.200	71.200	200,500
2023-08-31	73.300	73.300	71.900	71.900	71.900	186,000
2023-08-30	72.500	74.000	71.800	73.000	73.000	412,000
2023-08-29	71.600	72.500	69.400	72.500	72.500	491,170
2023-08-28	73.300	76.000	69.200	69.500	69.500	801,008
2023-08-25	77.500	77.500	72.000	72.000	72.000	564,150
2023-08-24	76.000	76.800	74.200	74.700	74.700	637,133
2023-08-23	79.200	80.800	75.600	76.000	76.000	1,079,866
2023-08-22	78.400	82.500	77.400	79.900	79.900	1,560,058
2023-08-21	70.900	79.600	70.900	79.600	79.600	2,589,011
2023-08-18	72.000	75.400	71.500	72.400	72.400	4,209,100
2023-08-17	67.700	68.600	65.600	68.600	68.600	1,840,000
2023-08-16	61.200	63.300	60.300	62.400	62.400	131,000
2023-08-15	60.200	61.700	60.000	61.500	61.500	84,000
2023-08-14	62.100	62.100	59.400	59.900	59.900	243,001
2023-08-11	63.000	63.200	62.200	62.600	62.600	74,000
2023-08-10	63.500	63.900	62.100	62.300	62.300	145,000
2023-08-09	62.900	63.500	62.600	63.200	63.200	42,000
2023-08-08	63.800	63.800	62.500	62.600	62.600	138,000

← NewerPage 13 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.