World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	35.200	36.000	35.200	35.950	34.693	31,000
2023-02-06	35.850	35.850	34.750	35.200	33.969	16,000
2023-02-03	35.000	35.000	34.750	34.750	33.535	6,000
2023-02-02	35.500	35.500	35.000	35.400	34.162	14,000
2023-02-01	35.650	35.650	35.600	35.600	34.355	2,005
2023-01-31	35.350	35.350	34.300	35.200	33.969	6,000
2023-01-30	34.800	35.400	34.800	35.400	34.162	2,000
2023-01-17	34.900	34.900	33.650	34.800	33.583	7,000
2023-01-16	34.150	34.350	34.150	34.350	33.149	2,000
2023-01-13	33.650	34.500	33.650	34.450	33.246	13,000
2023-01-12	34.100	34.250	33.700	34.250	33.052	14,000
2023-01-11	34.200	34.350	33.300	34.350	33.149	6,000
2023-01-10	34.150	34.150	34.150	34.150	32.956	3,000
2023-01-09	34.550	34.600	33.850	34.150	32.956	20,000
2023-01-06	34.450	34.650	33.500	34.050	32.859	24,000
2023-01-05	36.150	36.150	34.600	35.500	34.259	15,000
2023-01-04	34.500	35.000	34.300	35.000	33.776	15,000
2023-01-03	35.700	35.700	35.700	35.700	34.452	7,000
2022-12-30	36.100	36.100	35.300	35.750	34.500	15,000
2022-12-29	34.100	35.600	34.100	35.600	34.355	9,000
2022-12-28	35.400	35.400	35.400	35.400	34.162	1,000
2022-12-27	35.400	35.400	35.400	35.400	34.162	1,000
2022-12-26	35.550	35.550	34.500	35.350	34.114	8,020
2022-12-23	35.550	35.550	35.550	35.550	34.307	1,000
2022-12-22	34.900	35.550	34.900	35.550	34.307	2,000
2022-12-21	34.500	35.600	34.500	35.600	34.355	3,000
2022-12-20	35.700	35.700	35.100	35.600	34.355	5,000
2022-12-19	35.550	35.550	35.100	35.100	33.873	2,000
2022-12-16	35.550	35.600	35.100	35.100	33.873	5,000
2022-12-15	35.050	35.800	34.900	35.650	34.404	19,050
2022-12-14	35.600	35.600	34.950	35.600	34.355	27,000
2022-12-13	34.950	35.600	34.700	34.700	33.487	25,005
2022-12-12	35.500	36.450	34.800	34.800	33.583	78,000
2022-12-09	33.300	33.550	33.300	33.550	32.377	2,000
2022-12-08	33.300	33.300	33.300	33.300	32.136	1,000
2022-12-07	33.300	33.350	33.300	33.300	32.136	3,000
2022-12-06	33.300	33.300	33.150	33.150	31.991	3,030
2022-12-05	33.300	33.300	33.300	33.300	32.136	7,000
2022-12-02	33.600	33.600	32.900	33.250	32.087	11,000
2022-12-01	32.650	32.900	32.150	32.900	31.750	8,000
2022-11-30	32.650	32.650	32.650	32.650	31.508	5,000
2022-11-29	32.600	32.650	32.600	32.650	31.508	7,000
2022-11-28	32.500	32.600	32.500	32.600	31.460	2,000
2022-11-25	32.650	32.650	31.600	32.550	31.412	9,016
2022-11-24	32.300	33.800	32.300	32.850	31.701	22,000
2022-11-23	32.250	32.400	32.250	32.400	31.267	3,000
2022-11-22	32.950	32.950	32.950	32.950	31.798	1,010
2022-11-21	33.000	33.000	33.000	33.000	31.846	0
2022-11-18	33.000	33.000	33.000	33.000	31.846	0
2022-11-17	32.500	33.000	32.050	33.000	31.846	8,000
2022-11-16	33.250	33.250	33.250	33.250	32.087	0
2022-11-15	34.000	34.000	33.000	33.250	32.087	9,000
2022-11-14	31.950	33.400	31.950	33.250	32.087	21,000
2022-11-11	31.600	31.900	31.500	31.900	30.785	7,000
2022-11-10	31.050	31.500	31.050	31.500	30.399	5,000
2022-11-09	31.400	31.400	31.400	31.400	30.302	3,000
2022-11-08	31.400	31.400	31.400	31.400	30.302	0
2022-11-07	31.450	31.450	31.400	31.400	30.302	9,000
2022-11-04	31.500	31.500	31.400	31.400	30.302	7,000
2022-11-03	31.500	31.500	31.500	31.500	30.399	11,000

← NewerPage 16 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.