World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.500	31.500	31.500	31.500	30.399	4,000
2022-11-01	31.500	31.500	31.500	31.500	30.399	6,000
2022-10-31	31.500	31.500	31.500	31.500	30.399	4,020
2022-10-28	31.500	31.550	31.500	31.550	30.447	8,001
2022-10-27	31.500	31.500	31.500	31.500	30.399	1,000
2022-10-26	31.050	31.500	31.000	31.500	30.399	5,000
2022-10-25	31.000	31.000	31.000	31.000	29.916	13,010
2022-10-24	30.550	31.000	30.550	31.000	29.916	9,000
2022-10-21	31.950	31.950	31.950	31.950	30.833	1,000
2022-10-20	31.550	31.550	31.250	31.250	30.157	7,000
2022-10-19	31.800	31.800	31.800	31.800	30.688	2,000
2022-10-18	31.950	32.000	31.950	31.950	30.833	9,000
2022-10-17	32.200	32.200	32.200	32.200	31.074	0
2022-10-14	31.950	32.200	31.950	32.200	31.074	2,000
2022-10-13	30.350	31.500	30.350	31.500	30.399	12,000
2022-10-12	31.000	31.400	30.200	30.500	29.434	16,016
2022-10-11	32.000	32.000	31.400	31.500	30.399	8,000
2022-10-07	32.800	32.800	32.000	32.000	30.881	3,000
2022-10-06	32.500	32.500	32.000	32.000	30.881	4,011
2022-10-05	32.050	33.400	31.800	33.400	32.232	11,000
2022-10-04	32.150	32.150	32.150	32.150	31.026	1,000
2022-10-03	32.100	32.100	32.000	32.000	30.881	2,000
2022-09-30	32.100	32.100	32.100	32.100	30.978	1,000
2022-09-29	31.400	32.100	31.400	32.100	30.978	9,000
2022-09-28	33.700	33.700	32.000	32.000	30.881	10,000
2022-09-27	32.500	32.500	32.500	32.500	31.364	3,000
2022-09-26	32.650	32.650	32.500	32.500	31.364	8,000
2022-09-23	32.900	33.300	32.600	32.650	31.508	11,000
2022-09-22	33.350	33.800	33.350	33.650	32.473	9,000
2022-09-21	35.300	35.300	33.150	33.200	32.039	28,000
2022-09-20	33.650	35.350	33.650	35.250	34.018	37,000
2022-09-19	34.350	34.350	33.400	33.550	32.377	20,000
2022-09-16	34.200	34.550	34.200	34.300	33.101	8,000
2022-09-15	33.000	35.850	33.000	34.250	33.052	64,000
2022-09-14	31.550	32.800	31.550	32.800	31.653	21,000
2022-09-13	32.000	32.200	31.850	31.900	30.785	14,040
2022-09-12	32.800	32.800	32.150	32.150	31.026	3,142
2022-09-08	31.350	31.450	31.350	31.450	30.350	2,000
2022-09-07	31.050	31.250	31.050	31.200	30.109	5,000
2022-09-06	31.000	31.500	31.000	31.000	29.916	7,000
2022-09-05	31.600	31.600	30.900	31.000	29.916	16,000
2022-09-02	31.600	31.600	31.600	31.600	30.495	0
2022-09-01	31.800	31.800	31.550	31.600	30.495	5,000
2022-08-31	32.150	32.400	32.150	32.150	31.026	5,142
2022-08-30	31.650	32.550	31.650	32.550	31.412	11,000
2022-08-29	32.000	32.000	31.650	31.650	30.543	5,000
2022-08-26	32.550	32.950	31.950	31.950	30.833	16,000
2022-08-25	31.350	32.750	31.350	32.300	31.171	6,000
2022-08-24	31.200	32.000	31.200	31.350	30.254	5,000
2022-08-23	32.000	32.000	31.100	31.100	30.013	4,000
2022-08-22	31.950	31.950	31.950	31.950	30.833	0
2022-08-19	31.950	31.950	31.950	31.950	30.833	1,000
2022-08-18	31.900	31.900	31.900	31.900	30.785	0
2022-08-17	31.900	31.900	31.500	31.900	30.785	4,000
2022-08-16	31.250	31.900	31.250	31.900	30.785	2,000
2022-08-15	31.800	31.800	31.800	31.800	30.688	2,000
2022-08-12	31.000	31.000	31.000	31.000	29.916	2,000
2022-08-11	30.900	30.900	30.900	30.900	29.820	1,000
2022-08-10	30.850	30.850	30.850	30.850	29.771	1,000
2022-08-09	30.600	30.600	30.600	30.600	29.530	3,000

← NewerPage 17 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.