World Known MFG (Cayman) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	54.000	54.100	53.700	53.700	53.700	10,000
2024-10-29	54.200	54.200	53.100	53.600	53.600	29,000
2024-10-28	54.200	54.300	54.000	54.200	54.200	28,000
2024-10-25	54.200	54.200	53.500	53.500	53.500	2,000
2024-10-24	54.000	54.200	53.700	53.700	53.700	3,000
2024-10-23	53.800	54.300	53.800	53.900	53.900	15,000
2024-10-22	53.600	54.200	53.500	53.800	53.800	12,000
2024-10-21	53.200	54.500	53.200	53.600	53.600	14,000
2024-10-18	53.500	53.500	51.100	53.200	53.200	131,000
2024-10-17	54.600	54.700	54.300	54.400	54.400	16,312
2024-10-16	55.200	55.200	54.500	55.000	55.000	14,000
2024-10-15	55.000	55.300	54.500	55.200	55.200	11,000
2024-10-14	55.500	55.800	55.500	55.600	55.600	5,029
2024-10-11	56.700	56.700	55.300	55.300	55.300	6,000
2024-10-09	56.000	57.000	55.700	56.000	56.000	18,002
2024-10-08	55.700	55.800	55.700	55.800	55.800	9,000
2024-10-07	55.700	55.700	55.600	55.700	55.700	7,000
2024-10-04	56.700	56.700	53.800	55.600	55.600	34,114
2024-10-01	56.800	56.800	56.500	56.700	56.700	13,000
2024-09-30	56.800	57.000	56.700	57.000	57.000	18,004
2024-09-27	57.000	57.000	56.500	56.800	56.800	32,000
2024-09-26	56.700	57.500	56.500	56.800	56.800	56,000
2024-09-25	56.400	56.900	56.200	56.700	56.700	27,027
2024-09-24	55.300	56.300	55.300	56.100	56.100	5,289
2024-09-23	56.700	56.700	55.000	55.300	55.300	19,000
2024-09-20	55.700	55.800	55.200	55.700	55.700	18,000
2024-09-19	54.600	55.000	54.300	54.600	54.600	16,000
2024-09-18	55.800	55.800	54.400	54.600	54.600	5,000
2024-09-16	56.600	56.600	54.700	55.100	55.100	9,023
2024-09-13	55.500	55.600	54.100	55.600	55.600	4,000
2024-09-12	55.800	55.900	54.400	55.000	55.000	10,000
2024-09-11	57.800	57.800	54.200	54.500	54.500	77,040
2024-09-10	53.900	53.900	53.100	53.500	53.500	13,000
2024-09-09	53.300	54.700	53.000	54.200	54.200	16,000
2024-09-06	55.400	55.400	55.100	55.200	55.200	23,000
2024-09-05	56.600	56.600	55.000	55.000	55.000	4,000
2024-09-04	56.900	56.900	55.400	55.500	55.500	19,058
2024-09-03	56.900	57.000	55.800	56.600	56.600	18,000
2024-09-02	56.300	56.700	56.300	56.700	56.700	24,050
2024-08-30	56.000	56.900	55.800	56.300	56.300	32,030
2024-08-29	54.800	55.100	54.800	55.000	55.000	14,000
2024-08-28	53.600	54.800	53.500	54.600	54.600	20,030
2024-08-27	54.000	54.000	52.800	53.300	53.300	19,000
2024-08-26	53.500	54.000	52.300	53.900	53.900	25,000
2024-08-23	51.800	52.200	51.800	52.200	52.200	15,000
2024-08-22	51.800	51.800	51.600	51.600	51.600	9,000
2024-08-21	51.500	51.700	51.500	51.600	51.600	21,000
2024-08-20	51.400	51.600	51.200	51.600	51.600	13,000
2024-08-19	51.800	51.800	51.300	51.400	51.400	20,000
2024-08-16	51.100	52.000	51.100	51.800	51.800	23,000
2024-08-15	51.500	51.800	51.100	51.200	51.200	21,000
2024-08-14	50.900	51.500	50.900	51.500	51.500	26,020
2024-08-13	50.500	51.400	49.800	50.500	50.500	43,002
2024-08-12	52.100	52.100	50.000	50.500	50.500	101,000
2024-08-09	51.900	53.100	51.900	52.800	52.800	24,000
2024-08-08	50.800	52.300	50.800	51.800	51.800	11,000
2024-08-07	52.300	52.400	51.000	51.600	51.600	40,915
2024-08-06	51.300	52.700	49.100	51.000	51.000	48,008
2024-08-05	54.100	55.000	51.300	51.800	51.800	132,150
2024-08-02	57.500	58.000	56.600	57.000	57.000	37,000

← NewerPage 9 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.