World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	35.050	35.100	35.050	35.100	32.278	11,000
2022-02-11	35.900	36.200	35.650	36.000	33.105	34,000
2022-02-10	35.500	35.900	35.200	35.900	33.013	8,000
2022-02-09	35.700	36.200	35.200	35.250	32.415	45,000
2022-02-08	34.800	35.450	34.800	35.450	32.599	21,000
2022-02-07	34.600	34.900	34.600	34.700	31.910	9,000
2022-01-26	34.850	34.850	34.600	34.650	31.864	5,000
2022-01-25	34.350	34.500	34.350	34.500	31.726	13,000
2022-01-24	34.350	34.350	34.350	34.350	31.588	3,000
2022-01-21	34.600	34.600	34.400	34.450	31.680	29,000
2022-01-20	34.700	34.850	34.500	34.500	31.726	9,000
2022-01-19	34.100	34.700	34.000	34.700	31.910	24,000
2022-01-18	34.150	34.200	34.050	34.100	31.358	25,000
2022-01-17	34.000	34.400	34.000	34.100	31.358	23,000
2022-01-14	34.500	34.500	33.850	34.000	31.266	43,050
2022-01-13	34.500	34.500	34.450	34.450	31.680	6,050
2022-01-12	34.600	34.600	34.600	34.600	31.818	2,000
2022-01-11	34.800	34.800	34.050	34.450	31.680	17,409
2022-01-10	35.100	35.100	35.100	35.100	32.278	2,000
2022-01-07	34.750	35.000	34.650	35.000	32.186	9,000
2022-01-06	35.050	35.100	34.800	35.050	32.232	9,000
2022-01-05	35.200	35.200	35.050	35.050	32.232	7,000
2022-01-04	35.100	35.200	35.100	35.100	32.278	8,043
2022-01-03	35.300	35.300	35.050	35.050	32.232	7,000
2021-12-30	35.250	35.300	35.200	35.300	32.461	7,000
2021-12-29	35.250	35.300	35.250	35.250	32.415	13,000
2021-12-28	35.100	35.150	35.100	35.100	32.278	4,000
2021-12-27	35.550	35.550	35.450	35.500	32.645	8,000
2021-12-24	35.150	35.550	35.150	35.550	32.691	4,000
2021-12-23	35.150	35.150	35.100	35.100	32.278	2,000
2021-12-22	35.400	35.400	35.100	35.100	32.278	4,000
2021-12-21	35.500	35.500	35.400	35.400	32.553	2,000
2021-12-20	35.500	35.500	35.500	35.500	32.645	1,000
2021-12-17	34.850	35.750	34.850	35.350	32.507	3,000
2021-12-16	35.350	35.950	35.350	35.950	33.059	7,000
2021-12-15	35.300	35.300	35.300	35.300	32.461	1,000
2021-12-14	35.400	35.400	35.400	35.400	32.553	6,000
2021-12-13	35.450	35.450	35.400	35.400	32.553	4,000
2021-12-10	35.500	35.500	35.500	35.500	32.645	2,000
2021-12-09	35.550	35.550	35.500	35.500	32.645	16,000
2021-12-08	35.600	35.800	35.500	35.500	32.645	14,050
2021-12-07	35.600	35.650	35.600	35.600	32.737	5,000
2021-12-06	35.800	35.800	35.600	35.600	32.737	3,000
2021-12-03	35.800	35.800	35.500	35.600	32.737	15,000
2021-12-02	35.200	35.200	35.200	35.200	32.369	5,000
2021-12-01	35.900	36.000	35.200	35.200	32.369	7,000
2021-11-30	35.300	36.000	35.300	36.000	33.105	8,000
2021-11-29	35.300	35.300	35.300	35.300	32.461	2,000
2021-11-26	35.950	35.950	35.500	35.500	32.645	5,000
2021-11-25	35.500	35.650	35.500	35.650	32.783	2,000
2021-11-24	35.450	35.500	35.450	35.500	32.645	11,000
2021-11-23	35.700	35.900	35.700	35.900	33.013	10,000
2021-11-22	36.100	36.100	35.150	35.700	32.829	6,000
2021-11-19	35.750	35.800	35.750	35.800	32.921	6,000
2021-11-18	35.600	36.000	35.500	35.750	32.875	20,000
2021-11-17	35.600	35.600	35.600	35.600	32.737	2,000
2021-11-16	35.600	35.600	35.550	35.600	32.737	5,000
2021-11-15	35.150	35.500	35.150	35.500	32.645	6,002
2021-11-12	36.000	36.000	36.000	36.000	33.105	0
2021-11-11	35.100	36.000	35.000	36.000	33.105	36,055

← NewerPage 20 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.