Full Wang International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	45.550	46.700	42.200	44.550	41.027	4,819,500
2024-05-06	46.400	46.400	44.050	45.900	42.270	2,667,000
2024-05-03	42.800	46.050	42.250	45.100	41.534	5,739,300
2024-05-02	41.650	43.000	41.500	42.450	39.093	2,642,850
2024-04-30	41.500	41.950	40.300	41.650	38.356	2,124,150
2024-04-29	41.000	42.550	40.950	41.500	38.218	3,412,500
2024-04-26	40.200	41.150	40.050	40.800	37.574	2,143,050
2024-04-25	39.400	40.400	39.250	40.150	36.975	2,279,550
2024-04-24	39.550	39.900	39.050	39.150	36.054	1,963,500
2024-04-23	39.550	40.350	38.400	39.200	36.100	2,900,100
2024-04-22	40.750	42.200	38.500	39.350	36.238	7,373,100
2024-04-19	41.250	41.300	38.000	40.750	37.528	4,520,250
2024-04-18	38.600	41.250	38.300	41.200	37.942	4,509,750
2024-04-17	37.800	38.950	37.800	38.300	35.271	1,964,550
2024-04-16	38.350	38.450	37.200	38.000	34.995	2,936,850
2024-04-15	38.850	40.000	38.300	38.300	35.271	2,643,900
2024-04-12	38.850	39.850	38.700	38.800	35.732	3,068,100
2024-04-11	38.600	38.950	37.850	38.450	35.409	1,917,300
2024-04-10	37.800	38.550	37.550	38.350	35.317	1,556,100
2024-04-09	38.700	38.800	37.100	37.600	34.627	2,546,250
2024-04-08	38.500	39.000	38.200	38.550	35.502	1,918,350
2024-04-03	38.450	39.050	38.000	38.500	35.456	1,955,100
2024-04-02	37.500	38.800	37.000	38.550	35.502	2,791,950
2024-04-01	37.650	39.000	37.650	37.850	34.857	3,966,900
2024-03-29	36.100	37.250	35.850	37.000	34.074	2,074,800
2024-03-28	35.500	36.200	35.450	36.100	33.245	1,206,450
2024-03-27	34.700	35.900	34.700	35.650	32.831	1,591,800
2024-03-26	34.800	35.700	34.500	34.600	31.864	1,121,400
2024-03-25	34.750	34.750	34.750	34.750	32.002	0
2024-03-22	35.400	35.700	34.600	34.750	32.002	1,474,200
2024-03-21	35.750	36.150	35.100	35.250	32.462	2,316,300
2024-03-20	34.500	34.500	34.500	34.500	31.772	0
2024-03-19	34.650	34.950	34.100	34.500	31.772	1,150,800
2024-03-18	35.350	35.350	35.350	35.350	32.555	0
2024-03-15	34.250	35.550	34.250	35.350	32.555	3,642,450
2024-03-14	33.550	34.700	33.550	34.150	31.449	2,102,100
2024-03-13	34.400	34.400	34.400	34.400	31.680	0
2024-03-12	34.150	34.950	34.150	34.400	31.680	2,106,300
2024-03-11	33.750	34.400	33.500	34.350	31.634	1,988,700
2024-03-08	34.500	34.500	33.400	33.650	30.989	2,591,400
2024-03-07	34.500	34.800	34.150	34.500	31.772	1,781,850
2024-03-06	34.150	34.700	33.850	34.650	31.910	2,387,700
2024-03-05	33.950	34.500	33.800	34.250	31.542	2,165,100
2024-03-04	34.100	34.300	33.700	33.950	31.265	1,403,850
2024-03-01	33.700	33.950	33.500	33.750	31.081	924,000
2024-02-29	33.800	34.200	33.600	33.650	30.989	1,085,700
2024-02-27	33.750	34.300	33.300	33.800	31.127	1,747,200
2024-02-26	36.250	36.250	33.300	33.700	31.035	4,014,150
2024-02-23	35.650	36.600	35.550	36.200	33.337	2,637,600
2024-02-22	36.000	36.300	35.350	35.500	32.693	2,592,450
2024-02-21	36.800	36.950	35.700	35.850	33.015	3,229,800
2024-02-20	36.100	36.600	35.850	36.550	33.660	2,123,100
2024-02-19	36.750	37.050	35.500	36.050	33.199	2,044,350
2024-02-16	36.450	36.900	35.050	36.500	33.614	3,513,300
2024-02-15	34.250	36.450	34.150	36.400	33.522	4,572,750
2024-02-05	33.650	34.200	33.550	34.150	31.449	2,065,350
2024-02-02	34.050	34.400	33.500	33.550	30.897	1,556,100
2024-02-01	34.150	34.450	33.550	33.900	31.219	2,113,650
2024-01-31	33.600	34.350	33.350	34.050	31.357	3,066,000
2024-01-30	34.200	34.850	33.400	33.800	31.127	4,144,350

← NewerPage 11 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-03	0.7000 TWD
2022-07-05	0.2389 TWD
2021-06-09	1.9113 TWD
2020-05-12	0.6232 TWD
2019-12-03	0.4964 TWD
2019-05-28	0.6109 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.