World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	63.100	63.700	62.200	63.500	63.500	74,000
2023-08-04	63.300	65.100	63.300	63.300	63.300	90,000
2023-08-02	64.400	64.500	62.500	62.800	62.800	334,009
2023-08-01	66.200	66.200	64.300	64.600	64.600	120,004
2023-07-31	69.000	69.000	65.300	66.100	66.100	231,005
2023-07-28	70.000	70.000	68.300	68.400	68.400	127,010
2023-07-27	69.600	71.000	69.400	70.000	70.000	153,006
2023-07-26	70.900	71.000	69.500	69.600	69.600	101,005
2023-07-25	69.500	73.700	69.300	70.800	70.800	354,006
2023-07-24	72.200	72.200	69.200	71.500	69.000	326,035
2023-07-21	71.000	73.000	70.900	72.000	69.483	151,051
2023-07-20	69.500	72.700	69.300	71.900	69.386	355,015
2023-07-19	71.500	73.900	69.200	69.400	66.973	560,028
2023-07-18	75.000	75.000	69.700	71.200	68.711	603,160
2023-07-17	68.500	73.400	67.600	72.600	70.062	758,014
2023-07-14	65.200	69.500	65.200	68.400	66.008	733,151
2023-07-13	64.000	64.800	63.500	64.000	61.762	151,000
2023-07-12	65.900	65.900	62.600	63.600	61.376	295,030
2023-07-11	64.300	66.200	64.300	65.900	63.596	195,000
2023-07-10	64.100	65.900	63.400	65.900	63.596	171,010
2023-07-07	64.900	65.800	63.500	64.000	61.762	181,010
2023-07-06	67.500	67.500	65.100	65.100	62.824	169,020
2023-07-05	66.700	68.500	66.700	67.000	64.657	148,000
2023-07-04	66.400	67.900	65.400	67.600	65.236	302,010
2023-07-03	64.500	67.000	64.100	66.300	63.982	452,500
2023-06-30	64.700	65.400	63.500	64.500	62.245	207,000
2023-06-29	63.600	64.900	63.000	64.800	62.534	176,103
2023-06-28	63.700	65.200	63.100	63.300	61.087	251,002
2023-06-27	65.600	65.700	62.700	63.300	61.087	476,011
2023-06-26	71.200	71.200	65.600	65.600	63.306	1,079,396
2023-06-21	64.800	71.300	64.700	71.300	68.807	1,594,188
2023-06-20	64.200	65.000	63.200	64.900	62.631	188,010
2023-06-19	66.400	66.800	63.500	64.100	61.859	385,034
2023-06-16	69.000	69.000	66.400	66.400	64.078	316,510
2023-06-15	68.500	69.500	66.000	68.000	65.622	851,026
2023-06-14	63.300	69.000	63.300	68.200	65.815	1,174,010
2023-06-13	63.700	63.700	61.700	63.200	60.990	296,036
2023-06-12	63.300	64.100	61.600	62.600	60.411	600,010
2023-06-09	64.200	65.200	62.500	64.600	62.341	273,010
2023-06-08	65.700	66.100	63.900	64.000	61.762	230,000
2023-06-07	63.800	66.200	63.600	65.100	62.824	354,003
2023-06-06	65.600	66.500	63.500	64.000	61.762	283,000
2023-06-05	64.500	65.600	62.800	65.500	63.210	334,010
2023-06-02	64.700	66.700	63.600	63.600	61.376	290,000
2023-06-01	65.100	65.100	63.800	64.700	62.438	149,000
2023-05-31	62.900	65.300	62.000	65.300	63.017	358,005
2023-05-30	64.500	64.700	62.000	62.900	60.701	317,010
2023-05-29	62.200	65.600	62.200	64.500	62.245	455,010
2023-05-26	63.800	64.600	61.600	62.200	60.025	489,005
2023-05-25	66.600	66.600	63.500	63.700	61.473	258,010
2023-05-24	65.600	65.700	64.700	65.000	62.727	245,010
2023-05-23	65.000	68.000	64.800	65.900	63.596	607,009
2023-05-22	65.200	65.700	64.300	65.300	63.017	358,020
2023-05-19	67.200	67.500	65.500	65.700	63.403	444,075
2023-05-18	68.400	68.900	65.500	66.900	64.561	1,229,040
2023-05-17	63.900	68.300	63.900	68.300	65.912	2,198,271
2023-05-16	63.800	69.400	62.500	62.500	60.315	2,636,036
2023-05-15	58.300	63.200	58.300	63.100	60.894	1,219,167
2023-05-12	57.600	63.000	57.300	58.200	56.165	1,222,016
2023-05-11	60.700	60.700	56.500	57.400	55.393	589,001

← NewerPage 14 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.