World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	54.500	59.400	54.500	59.300	57.227	440,095
2023-05-09	57.000	57.000	54.600	55.000	53.077	156,039
2023-05-08	57.300	57.300	55.800	56.400	54.428	125,018
2023-05-05	58.300	59.000	55.200	56.200	54.235	272,109
2023-05-04	56.400	58.500	56.200	57.900	55.876	324,020
2023-05-03	58.800	59.800	56.000	56.100	54.139	578,000
2023-05-02	60.500	64.000	58.900	59.500	57.420	867,055
2023-04-28	59.000	61.000	56.800	60.300	58.192	1,161,042
2023-04-27	57.000	59.000	55.000	59.000	56.937	1,951,169
2023-04-26	48.600	53.700	48.600	53.700	51.822	703,083
2023-04-25	48.800	49.450	48.100	48.850	47.142	41,030
2023-04-24	47.650	49.950	46.900	48.800	47.094	187,000
2023-04-21	50.300	50.300	47.100	47.850	46.177	166,061
2023-04-20	51.400	51.600	49.300	49.350	47.625	213,000
2023-04-19	52.600	53.800	51.200	51.200	49.410	145,015
2023-04-18	53.600	54.900	52.200	52.600	50.761	219,000
2023-04-17	52.200	54.000	52.200	52.700	50.857	97,002
2023-04-14	53.100	53.300	52.100	52.200	50.375	114,200
2023-04-13	54.800	54.900	52.800	53.100	51.243	323,089
2023-04-12	49.000	52.400	49.000	52.400	50.568	260,200
2023-04-11	47.500	49.350	47.500	48.900	47.190	233,000
2023-04-10	48.900	52.700	48.200	48.800	47.094	726,046
2023-04-07	47.450	49.300	46.250	47.950	46.273	141,013
2023-04-06	43.350	48.500	43.350	47.350	45.694	221,114
2023-03-31	43.050	44.900	43.050	44.350	42.799	72,000
2023-03-30	43.750	44.450	43.050	44.000	42.462	113,000
2023-03-29	43.700	43.700	42.750	42.900	41.400	19,000
2023-03-28	43.200	43.850	42.500	42.700	41.207	47,000
2023-03-27	43.000	44.050	42.300	43.000	41.497	93,000
2023-03-24	42.200	42.750	41.700	42.550	41.062	49,003
2023-03-23	41.700	42.000	41.700	41.900	40.435	29,000
2023-03-22	41.900	42.200	41.650	41.700	40.242	28,000
2023-03-21	41.800	41.950	41.300	41.600	40.146	26,000
2023-03-20	40.500	41.250	40.300	41.000	39.566	12,000
2023-03-17	39.700	40.900	39.650	40.300	38.891	80,000
2023-03-16	41.000	41.100	39.650	39.650	38.264	128,000
2023-03-15	41.800	42.000	41.450	41.550	40.097	65,000
2023-03-14	43.000	43.050	41.000	41.900	40.435	120,000
2023-03-13	43.300	44.650	41.000	43.150	41.641	476,000
2023-03-10	40.150	40.700	40.150	40.600	39.180	39,000
2023-03-09	40.100	40.700	40.100	40.300	38.891	32,000
2023-03-08	40.050	40.850	40.050	40.300	38.891	12,015
2023-03-07	40.200	41.300	40.200	40.450	39.036	17,000
2023-03-06	40.000	41.200	39.950	39.950	38.553	47,012
2023-03-03	40.250	40.250	39.750	40.000	38.601	57,012
2023-03-02	40.800	41.000	40.150	40.250	38.843	33,000
2023-03-01	40.800	40.950	40.600	40.800	39.373	14,006
2023-02-24	41.300	41.400	40.850	41.000	39.566	27,000
2023-02-23	41.500	41.650	41.300	41.300	39.856	28,000
2023-02-22	41.000	41.700	40.900	41.350	39.904	48,000
2023-02-21	41.100	41.850	41.100	41.700	40.242	39,012
2023-02-20	40.400	42.050	40.400	41.900	40.435	105,050
2023-02-17	39.500	41.500	38.650	40.800	39.373	103,061
2023-02-16	39.950	40.450	39.650	39.700	38.312	66,001
2023-02-15	39.700	40.300	39.100	39.950	38.553	136,094
2023-02-14	39.900	40.900	39.900	39.950	38.553	132,125
2023-02-13	39.200	41.800	39.000	40.200	38.794	286,000
2023-02-10	39.050	40.150	38.500	38.600	37.250	301,025
2023-02-09	39.500	39.900	38.100	38.150	36.816	377,000
2023-02-08	36.150	39.500	36.150	39.500	38.119	742,000

← NewerPage 15 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.