World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	32.100	32.100	32.100	32.100	30.978	2,000
2022-08-05	32.300	32.300	32.300	32.300	31.171	1,000
2022-08-04	32.000	32.000	32.000	32.000	30.881	1,000
2022-08-03	32.950	32.950	32.950	32.950	31.798	1,000
2022-08-02	32.000	32.000	32.000	32.000	30.881	2,000
2022-08-01	32.800	32.800	32.000	32.000	30.881	2,000
2022-07-29	32.450	32.450	31.450	31.450	30.350	2,000
2022-07-28	32.300	32.750	31.400	31.400	30.302	5,000
2022-07-27	32.800	32.800	32.800	32.800	31.653	1,000
2022-07-26	32.500	32.600	32.300	32.600	31.460	10,000
2022-07-25	32.000	32.050	32.000	32.050	30.929	3,000
2022-07-22	31.900	32.000	31.900	31.950	30.833	16,000
2022-07-21	31.950	31.950	31.200	31.500	30.399	15,000
2022-07-20	32.000	32.000	31.250	31.850	29.289	6,000
2022-07-19	31.950	32.000	31.950	32.000	29.427	7,000
2022-07-18	30.550	30.600	30.550	30.600	28.139	3,000
2022-07-15	30.800	31.000	30.800	31.000	28.507	12,000
2022-07-14	30.800	30.800	30.800	30.800	28.323	1,000
2022-07-13	31.000	31.000	30.800	30.800	28.323	6,000
2022-07-12	30.800	30.800	30.800	30.800	28.323	7,000
2022-07-11	31.350	31.350	31.300	31.300	28.783	8,000
2022-07-08	31.050	31.350	31.050	31.350	28.829	13,000
2022-07-07	30.100	31.100	30.050	31.100	28.599	6,000
2022-07-06	30.250	30.250	30.200	30.200	27.772	3,000
2022-07-05	31.500	31.500	30.400	30.400	27.955	4,000
2022-07-04	31.050	31.350	31.050	31.350	28.829	5,000
2022-07-01	31.350	31.350	31.100	31.100	28.599	12,226
2022-06-30	30.050	30.650	30.050	30.300	27.864	9,001
2022-06-29	32.350	32.350	30.300	30.700	28.231	9,000
2022-06-28	30.300	30.300	30.300	30.300	27.864	2,000
2022-06-27	31.600	31.600	30.250	30.250	27.818	11,226
2022-06-24	30.400	30.850	30.150	30.850	28.369	10,000
2022-06-23	30.300	30.300	30.300	30.300	27.864	1,000
2022-06-22	30.250	30.250	30.250	30.250	27.818	1,000
2022-06-21	30.100	30.100	30.100	30.100	27.680	2,000
2022-06-20	31.450	31.450	30.100	30.100	27.680	15,000
2022-06-17	31.450	31.450	31.450	31.450	28.921	1,000
2022-06-16	31.550	31.550	31.550	31.550	29.013	0
2022-06-15	30.950	31.550	30.950	31.550	29.013	9,324
2022-06-14	30.250	31.100	30.100	31.100	28.599	8,000
2022-06-13	30.950	30.950	30.250	30.250	27.818	4,000
2022-06-10	30.150	30.950	30.150	30.950	28.461	14,000
2022-06-09	31.050	31.050	30.100	30.350	27.909	31,000
2022-06-08	31.200	31.200	31.050	31.050	28.553	6,000
2022-06-07	31.100	31.100	31.100	31.100	28.599	4,000
2022-06-06	31.250	31.250	31.200	31.200	28.691	6,000
2022-06-02	32.100	32.100	32.100	32.100	29.519	1,000
2022-06-01	31.700	31.700	31.200	31.200	28.691	7,024
2022-05-31	31.700	31.700	31.700	31.700	29.151	1,000
2022-05-30	32.850	32.900	31.550	31.550	29.013	11,000
2022-05-27	32.450	32.450	32.400	32.400	29.795	3,004
2022-05-26	31.200	32.350	30.850	32.350	29.749	10,000
2022-05-25	31.550	31.550	31.500	31.500	28.967	3,000
2022-05-24	31.800	31.800	31.500	31.500	28.967	6,000
2022-05-23	31.850	31.850	31.500	31.500	28.967	7,000
2022-05-20	31.850	31.900	31.050	31.050	28.553	7,000
2022-05-19	30.900	31.000	30.900	31.000	28.507	16,000
2022-05-18	30.050	30.950	30.000	30.550	28.093	10,120
2022-05-17	29.750	30.300	29.750	30.000	27.588	9,000
2022-05-16	30.000	30.400	30.000	30.350	27.909	13,080

← NewerPage 18 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.