Full Wang International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	33.300	34.000	33.300	34.000	31.311	2,495,850
2024-01-26	33.500	34.000	33.100	33.200	30.575	1,955,100
2024-01-25	33.250	33.900	33.050	33.300	30.667	2,374,050
2024-01-24	33.400	33.950	33.050	33.100	30.483	2,450,700
2024-01-23	34.700	35.500	33.150	33.200	30.575	4,716,600
2024-01-22	35.300	35.850	34.250	34.700	31.956	4,341,750
2024-01-19	34.350	35.500	34.050	35.500	32.693	5,605,950
2024-01-18	32.900	34.600	32.750	34.600	31.864	5,080,950
2024-01-17	33.500	34.350	32.600	33.000	30.390	5,016,900
2024-01-16	34.750	34.800	33.650	33.700	31.035	5,243,700
2024-01-15	32.400	34.850	32.200	34.800	32.048	7,819,053
2024-01-12	32.350	34.000	31.450	32.700	30.114	8,936,550
2024-01-11	30.400	32.950	30.100	32.450	29.884	11,643,450
2024-01-10	29.200	30.450	28.800	30.000	27.628	4,669,350
2024-01-09	29.200	29.250	27.950	29.150	26.845	4,127,550
2024-01-08	27.850	29.950	27.700	29.200	26.891	5,647,950
2024-01-05	26.400	28.000	26.300	27.700	25.510	5,301,450
2024-01-04	26.150	27.600	26.000	26.650	24.543	7,126,350
2024-01-03	25.350	25.850	25.000	25.800	23.760	3,406,200
2024-01-02	25.550	25.950	25.250	25.350	23.345	2,377,200
2023-12-29	25.500	25.700	24.650	25.350	23.345	2,354,100
2023-12-28	25.150	25.550	24.950	25.500	23.484	2,106,300
2023-12-27	25.000	25.150	24.600	25.100	23.115	2,796,150
2023-12-26	24.200	24.850	24.100	24.650	22.701	2,048,550
2023-12-25	23.650	24.400	23.250	24.200	22.286	2,447,550
2023-12-22	23.300	23.850	23.000	23.650	21.780	2,495,850
2023-12-21	23.900	24.250	23.350	23.400	21.550	2,699,550
2023-12-20	23.100	23.900	23.100	23.800	21.918	1,972,950
2023-12-19	22.850	23.300	22.200	23.300	21.458	2,563,050
2023-12-18	22.500	22.900	22.350	22.750	20.951	1,409,100
2023-12-15	22.400	22.500	21.750	22.350	20.583	1,879,500
2023-12-14	21.950	22.350	21.800	22.350	20.583	1,948,800
2023-12-13	21.750	21.900	21.600	21.750	20.030	921,900
2023-12-12	21.700	22.050	21.350	21.600	19.892	1,895,250
2023-12-11	21.350	22.100	21.050	21.550	19.846	3,697,050
2023-12-08	22.100	22.150	21.250	21.350	19.662	1,485,750
2023-12-07	22.250	22.400	21.900	22.000	20.260	1,348,200
2023-12-06	22.000	22.400	21.900	22.250	20.491	1,627,500
2023-12-05	22.000	22.150	21.800	21.950	20.214	1,058,400
2023-12-04	22.250	22.250	21.700	21.750	20.030	1,041,600
2023-12-01	22.000	22.400	21.700	21.950	20.214	1,830,150
2023-11-30	22.200	22.200	21.850	21.950	20.214	606,900
2023-11-29	22.450	22.700	21.750	22.000	20.260	943,950
2023-11-28	22.300	22.950	22.100	22.300	20.537	800,100
2023-11-27	22.250	22.850	22.200	22.200	20.445	1,080,450
2023-11-24	22.250	22.450	22.000	22.350	20.583	701,400
2023-11-23	22.350	22.700	22.050	22.100	20.352	693,000
2023-11-22	22.500	22.850	22.200	22.300	20.537	490,350
2023-11-21	23.050	23.300	22.150	22.350	20.583	1,183,350
2023-11-20	23.271	23.414	21.694	21.933	20.198	1,370,087
2023-11-17	22.172	23.223	22.076	23.223	21.386	1,309,658
2023-11-16	22.267	22.602	21.980	22.172	20.418	860,287
2023-11-15	21.742	22.076	21.311	21.980	20.242	1,130,569
2023-11-14	20.834	21.503	20.786	21.407	19.714	886,656
2023-11-13	20.308	20.834	19.974	20.834	19.186	1,193,195
2023-11-10	20.404	20.643	20.308	20.404	18.790	581,215
2023-11-09	20.499	21.073	20.308	20.308	18.702	1,120,681
2023-11-08	20.499	20.786	20.117	20.451	18.834	1,141,556
2023-11-07	20.786	20.929	20.260	20.308	18.702	1,015,205
2023-11-06	20.881	21.216	20.786	20.834	19.186	624,065

← NewerPage 12 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.