World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	51.000	51.000	51.000	51.000	51.000	4,000
2025-05-02	51.500	52.000	51.500	52.000	52.000	5,019
2025-04-30	51.600	51.600	51.400	51.400	51.400	5,000
2025-04-29	51.100	52.400	51.000	51.800	51.800	20,000
2025-04-28	51.600	51.600	51.600	51.600	51.600	1,000
2025-04-25	51.000	51.100	50.900	50.900	50.900	11,000
2025-04-24	50.500	50.900	49.950	49.950	49.950	4,000
2025-04-23	48.600	49.500	48.550	49.500	49.500	15,000
2025-04-22	47.900	47.950	47.500	47.950	47.950	9,000
2025-04-21	48.400	49.750	48.400	48.400	48.400	16,000
2025-04-18	50.100	50.100	49.500	49.900	49.900	11,000
2025-04-17	51.500	51.500	50.000	50.200	50.200	13,000
2025-04-16	51.500	52.500	51.100	51.500	51.500	40,019
2025-04-15	50.000	51.800	49.000	51.100	51.100	86,000
2025-04-14	48.500	48.800	47.250	47.250	47.250	12,000
2025-04-11	46.350	47.000	46.000	46.400	46.400	30,000
2025-04-10	46.350	46.350	44.500	46.350	46.350	37,000
2025-04-09	45.600	45.600	41.100	42.150	42.150	56,000
2025-04-08	50.000	50.000	45.400	45.400	45.400	183,015
2025-04-07	50.400	50.400	50.400	50.400	50.400	26,000
2025-04-02	56.500	56.500	55.900	55.900	55.900	3,000
2025-04-01	56.900	56.900	56.900	56.900	56.900	1,000
2025-03-31	56.100	56.800	55.200	55.500	55.500	42,000
2025-03-28	57.500	57.500	56.200	56.900	56.900	24,000
2025-03-27	57.600	57.800	57.300	57.300	57.300	8,009
2025-03-26	58.000	58.000	57.600	57.600	57.600	4,000
2025-03-25	57.600	58.500	57.500	58.200	58.200	10,000
2025-03-24	57.700	57.700	57.600	57.600	57.600	7,000
2025-03-21	57.500	57.700	57.500	57.600	57.600	14,000
2025-03-20	58.100	58.100	57.400	57.800	57.800	14,000
2025-03-19	58.500	59.000	57.300	57.800	57.800	21,000
2025-03-18	58.800	59.000	57.800	58.300	58.300	36,000
2025-03-17	56.100	58.700	56.100	58.500	58.500	81,028
2025-03-14	55.700	55.700	55.700	55.700	55.700	5,000
2025-03-13	55.900	55.900	55.300	55.700	55.700	8,000
2025-03-12	55.200	56.000	55.200	55.500	55.500	7,000
2025-03-11	52.700	55.900	52.700	55.500	55.500	61,055
2025-03-10	59.300	59.500	56.500	56.500	56.500	113,000
2025-03-07	60.300	60.300	59.600	59.700	59.700	11,000
2025-03-06	60.200	60.200	59.300	59.900	59.900	39,000
2025-03-05	59.100	59.600	59.000	59.300	59.300	28,099
2025-03-04	59.000	59.700	59.000	59.500	59.500	17,020
2025-03-03	58.800	59.500	58.600	59.500	59.500	39,000
2025-02-27	59.600	59.600	58.800	59.000	59.000	25,000
2025-02-26	60.400	60.400	58.500	59.600	59.600	114,000
2025-02-25	58.700	58.700	57.800	58.700	58.700	17,011
2025-02-24	58.200	58.700	58.200	58.700	58.700	19,065
2025-02-21	58.800	58.800	58.200	58.400	58.400	28,000
2025-02-20	58.300	58.900	58.100	58.400	58.400	56,000
2025-02-19	57.800	58.800	57.800	58.000	58.000	54,000
2025-02-18	59.300	59.300	58.400	58.600	58.600	27,000
2025-02-17	59.800	59.800	58.300	58.500	58.500	46,000
2025-02-14	59.000	59.000	57.400	58.100	58.100	79,030
2025-02-13	59.500	59.900	58.400	58.900	58.900	137,000
2025-02-12	58.500	60.900	57.700	59.400	59.400	631,012
2025-02-11	57.300	57.300	55.500	57.300	57.300	314,000
2025-02-10	51.900	53.000	51.600	52.100	52.100	27,000
2025-02-07	51.700	51.800	51.700	51.800	51.800	3,000
2025-02-06	51.900	51.900	51.700	51.700	51.700	6,000
2025-02-05	51.500	51.500	51.500	51.500	51.500	5,000

← NewerPage 7 of 21 · 1,220 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.