World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	51.700	51.700	51.500	51.500	51.500	5,000
2025-02-03	50.500	50.700	49.950	50.500	50.500	12,000
2025-01-22	50.100	50.600	50.100	50.500	50.500	15,000
2025-01-21	49.850	50.000	49.850	50.000	50.000	4,000
2025-01-20	49.950	50.000	49.850	49.850	49.850	6,000
2025-01-17	50.200	50.300	49.900	49.950	49.950	7,015
2025-01-16	50.000	50.100	49.950	50.000	50.000	16,001
2025-01-15	50.000	50.000	49.850	49.950	49.950	12,000
2025-01-14	50.000	50.000	49.800	49.900	49.900	12,000
2025-01-13	50.600	50.600	49.500	49.850	49.850	56,000
2025-01-10	51.300	51.300	51.000	51.300	51.300	6,000
2025-01-09	52.300	52.300	51.200	51.300	51.300	6,000
2025-01-08	52.500	52.500	52.200	52.200	52.200	13,000
2025-01-07	52.000	52.300	51.800	51.800	51.800	13,000
2025-01-06	52.000	52.000	50.900	51.800	51.800	19,000
2025-01-03	51.700	51.700	50.800	50.800	50.800	12,000
2025-01-02	51.500	51.500	50.700	50.800	50.800	21,050
2024-12-31	50.700	51.600	50.600	51.600	51.600	10,000
2024-12-30	51.000	51.400	51.000	51.000	51.000	6,000
2024-12-27	51.500	51.500	51.400	51.400	51.400	12,000
2024-12-26	52.700	52.700	51.900	51.900	51.900	2,015
2024-12-25	53.100	53.100	51.800	51.900	51.900	5,000
2024-12-24	53.200	53.200	52.100	52.200	52.200	17,000
2024-12-23	52.500	53.000	52.400	52.500	52.500	27,000
2024-12-20	50.600	51.400	50.600	51.300	51.300	11,000
2024-12-19	51.400	52.400	50.200	51.600	51.600	41,000
2024-12-18	51.900	51.900	50.900	51.400	51.400	29,000
2024-12-17	52.200	52.200	51.300	51.400	51.400	11,000
2024-12-16	52.600	52.600	51.400	51.600	51.600	10,000
2024-12-13	52.200	52.400	51.500	51.500	51.500	38,000
2024-12-12	52.700	53.400	52.500	52.500	52.500	18,000
2024-12-11	53.700	53.700	52.600	52.600	52.600	11,000
2024-12-10	53.500	53.800	53.100	53.700	53.700	37,000
2024-12-09	56.100	56.100	54.800	54.800	54.800	29,000
2024-12-06	55.700	55.700	54.800	54.800	54.800	5,000
2024-12-05	55.900	55.900	54.000	54.500	54.500	22,000
2024-12-04	55.500	55.500	55.000	55.400	55.400	22,000
2024-12-03	55.700	55.700	54.900	55.200	55.200	5,149
2024-12-02	54.900	54.900	54.100	54.800	54.800	9,102
2024-11-29	54.000	54.000	53.900	53.900	53.900	2,000
2024-11-28	54.600	54.600	53.600	54.000	54.000	15,069
2024-11-27	54.800	54.800	54.600	54.800	54.800	14,000
2024-11-26	54.600	55.700	54.600	54.800	54.800	13,000
2024-11-25	55.000	55.500	54.700	54.800	54.800	14,000
2024-11-22	54.400	55.000	54.400	54.600	54.600	8,000
2024-11-21	54.000	54.600	54.000	54.000	54.000	20,000
2024-11-20	54.000	54.000	54.000	54.000	54.000	7,065
2024-11-19	53.600	53.600	53.400	53.600	53.600	3,000
2024-11-18	54.000	54.000	53.500	53.500	53.500	7,000
2024-11-15	54.100	55.000	54.000	54.000	54.000	32,000
2024-11-14	53.300	53.300	52.800	52.800	52.800	25,000
2024-11-13	53.400	53.400	53.000	53.000	53.000	3,000
2024-11-12	52.900	53.800	52.900	53.300	53.300	17,000
2024-11-11	53.100	53.200	52.900	52.900	52.900	14,000
2024-11-08	53.200	54.600	53.100	53.100	53.100	13,000
2024-11-07	52.900	53.900	52.800	53.200	53.200	29,000
2024-11-06	53.000	53.400	52.600	53.000	53.000	27,000
2024-11-05	53.100	53.600	53.000	53.000	53.000	31,056
2024-11-04	55.000	55.000	53.500	53.500	53.500	7,000
2024-11-01	53.500	54.100	52.100	54.100	54.100	19,000

← NewerPage 8 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.