World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	31.000	31.100	29.900	30.000	27.588	58,045
2022-05-12	31.400	32.200	30.000	30.700	28.231	47,083
2022-05-11	33.300	34.200	32.500	32.500	29.887	10,002
2022-05-10	33.300	33.300	33.200	33.200	30.530	4,000
2022-05-09	33.900	33.900	33.500	33.500	30.806	24,000
2022-05-06	33.900	34.850	33.900	34.850	32.048	2,000
2022-05-05	34.150	34.150	34.150	34.150	31.404	0
2022-05-04	34.200	34.200	34.150	34.150	31.404	2,000
2022-05-03	33.900	35.450	33.900	35.450	32.599	2,000
2022-04-29	34.500	34.500	34.350	34.350	31.588	3,000
2022-04-28	35.000	35.000	34.500	34.500	31.726	7,000
2022-04-27	34.500	35.600	34.500	35.600	32.737	2,000
2022-04-26	34.800	34.800	34.700	34.700	31.910	4,000
2022-04-25	34.800	34.800	34.800	34.800	32.002	3,001
2022-04-22	34.900	34.900	34.800	34.800	32.002	2,000
2022-04-21	35.000	35.000	34.900	35.000	32.186	4,000
2022-04-20	35.000	35.250	35.000	35.250	32.415	3,000
2022-04-19	35.250	35.250	35.250	35.250	32.415	2,000
2022-04-18	35.250	35.250	34.500	35.200	32.369	19,000
2022-04-15	35.250	35.250	35.250	35.250	32.415	1,000
2022-04-14	35.000	35.200	35.000	35.200	32.369	2,000
2022-04-13	34.900	35.150	34.850	35.150	32.323	10,000
2022-04-12	34.900	34.900	34.900	34.900	32.094	3,000
2022-04-11	35.000	35.000	34.950	34.950	32.140	4,000
2022-04-08	35.000	35.300	35.000	35.000	32.186	8,000
2022-04-07	35.400	35.550	35.050	35.050	32.232	21,000
2022-04-06	35.000	35.400	35.000	35.400	32.553	2,000
2022-04-01	35.850	36.000	35.200	35.200	32.369	6,000
2022-03-31	35.100	35.100	35.100	35.100	32.278	3,000
2022-03-30	35.500	35.500	35.150	35.400	32.553	8,000
2022-03-29	34.850	34.850	34.800	34.800	32.002	5,000
2022-03-28	35.300	35.300	34.900	34.950	32.140	11,000
2022-03-25	35.500	35.500	35.400	35.400	32.553	8,000
2022-03-24	35.850	35.850	35.850	35.850	32.967	1,000
2022-03-23	35.050	35.200	35.050	35.200	32.369	6,000
2022-03-22	35.050	35.050	35.000	35.000	32.186	10,000
2022-03-21	35.000	35.000	35.000	35.000	32.186	2,000
2022-03-18	35.200	35.200	35.200	35.200	32.369	1,000
2022-03-17	35.150	35.150	35.150	35.150	32.323	1,000
2022-03-16	35.150	35.150	34.800	35.100	32.278	4,000
2022-03-15	35.200	35.200	35.200	35.200	32.369	0
2022-03-14	35.200	35.200	35.200	35.200	32.369	1,000
2022-03-11	35.000	35.100	35.000	35.100	32.278	3,000
2022-03-10	34.900	35.000	34.900	35.000	32.186	5,000
2022-03-09	35.000	35.000	34.550	34.550	31.772	6,000
2022-03-08	35.100	35.600	34.550	35.000	32.186	14,000
2022-03-07	35.500	35.500	35.500	35.500	32.645	1,000
2022-03-04	35.200	35.550	35.200	35.550	32.691	3,000
2022-03-03	35.200	35.200	35.200	35.200	32.369	2,000
2022-03-02	36.300	36.300	36.300	36.300	33.381	1,000
2022-03-01	35.050	36.200	35.050	36.200	33.289	10,000
2022-02-25	36.250	36.250	36.250	36.250	33.335	0
2022-02-24	36.250	36.250	36.250	36.250	33.335	1,000
2022-02-23	36.400	36.400	36.400	36.400	33.473	1,000
2022-02-22	35.050	35.050	35.050	35.050	32.232	1,000
2022-02-21	35.950	35.950	35.950	35.950	33.059	2,000
2022-02-18	35.950	36.000	35.950	36.000	33.105	2,000
2022-02-17	36.000	36.100	35.650	35.650	32.783	7,000
2022-02-16	36.000	36.400	35.200	36.000	33.105	37,000
2022-02-15	35.100	36.100	35.100	36.000	33.105	17,056

← NewerPage 19 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.