DR.Wu Skincare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 176.00 | 180.00 | 176.00 | 179.50 | 147.83 | 193,000 |
| 2024-05-03 | 175.00 | 175.50 | 174.00 | 174.50 | 143.72 | 40,000 |
| 2024-05-02 | 174.50 | 175.50 | 174.00 | 175.00 | 144.13 | 55,000 |
| 2024-04-30 | 175.50 | 175.50 | 174.50 | 174.50 | 143.72 | 19,000 |
| 2024-04-29 | 175.00 | 177.00 | 174.00 | 174.00 | 143.30 | 96,000 |
| 2024-04-26 | 175.00 | 176.00 | 174.50 | 175.00 | 144.13 | 74,000 |
| 2024-04-25 | 173.00 | 175.00 | 171.00 | 174.50 | 143.72 | 84,000 |
| 2024-04-24 | 172.50 | 174.00 | 171.00 | 173.00 | 142.48 | 114,000 |
| 2024-04-23 | 168.00 | 170.00 | 168.00 | 169.00 | 139.19 | 67,000 |
| 2024-04-22 | 169.00 | 172.50 | 168.00 | 168.50 | 138.77 | 104,000 |
| 2024-04-19 | 174.00 | 174.50 | 167.00 | 169.00 | 139.19 | 281,000 |
| 2024-04-18 | 173.50 | 177.00 | 173.00 | 174.50 | 143.72 | 62,000 |
| 2024-04-17 | 173.00 | 177.50 | 173.00 | 175.00 | 144.13 | 126,000 |
| 2024-04-16 | 179.00 | 179.00 | 172.00 | 172.50 | 142.07 | 254,000 |
| 2024-04-15 | 175.00 | 183.50 | 173.00 | 179.00 | 147.42 | 410,000 |
| 2024-04-12 | 180.00 | 181.00 | 176.50 | 176.50 | 145.36 | 249,000 |
| 2024-04-11 | 176.50 | 178.00 | 173.50 | 178.00 | 146.60 | 289,000 |
| 2024-04-10 | 171.00 | 177.00 | 170.00 | 177.00 | 145.77 | 436,000 |
| 2024-04-09 | 171.00 | 174.50 | 169.50 | 170.00 | 140.01 | 297,000 |
| 2024-04-08 | 165.00 | 169.00 | 165.00 | 166.50 | 137.13 | 112,000 |
| 2024-04-03 | 165.50 | 166.50 | 164.00 | 164.50 | 135.48 | 78,000 |
| 2024-04-02 | 169.00 | 169.00 | 165.00 | 165.50 | 136.30 | 176,000 |
| 2024-04-01 | 169.50 | 171.50 | 168.00 | 170.00 | 138.36 | 229,000 |
| 2024-03-29 | 171.50 | 172.00 | 168.50 | 169.00 | 137.55 | 168,000 |
| 2024-03-28 | 166.00 | 171.50 | 166.00 | 171.50 | 139.58 | 350,000 |
| 2024-03-27 | 163.50 | 167.00 | 162.00 | 166.00 | 135.11 | 262,000 |
| 2024-03-26 | 166.00 | 166.00 | 166.00 | 166.00 | 135.11 | 0 |
| 2024-03-25 | 166.00 | 166.00 | 166.00 | 166.00 | 135.11 | 0 |
| 2024-03-22 | 167.50 | 167.50 | 163.00 | 166.00 | 135.11 | 159,000 |
| 2024-03-21 | 167.50 | 172.50 | 165.50 | 166.00 | 135.11 | 343,000 |
| 2024-03-20 | 161.00 | 176.00 | 159.50 | 169.00 | 137.55 | 941,000 |
| 2024-03-19 | 161.50 | 162.00 | 160.00 | 161.00 | 131.04 | 152,000 |
| 2024-03-18 | 156.00 | 156.00 | 156.00 | 156.00 | 126.97 | 0 |
| 2024-03-15 | 155.50 | 157.50 | 155.50 | 156.00 | 126.97 | 109,000 |
| 2024-03-14 | 158.50 | 159.00 | 154.50 | 155.50 | 126.56 | 414,000 |
| 2024-03-13 | 161.00 | 161.50 | 158.50 | 160.00 | 130.22 | 124,000 |
| 2024-03-12 | 160.50 | 162.00 | 160.00 | 160.50 | 130.63 | 211,000 |
| 2024-03-11 | 159.50 | 160.00 | 158.00 | 158.00 | 128.60 | 205,000 |
| 2024-03-08 | 158.00 | 160.50 | 156.00 | 157.00 | 127.78 | 564,000 |
| 2024-03-07 | 158.00 | 158.00 | 155.00 | 155.00 | 126.15 | 124,000 |
| 2024-03-06 | 156.50 | 158.00 | 156.00 | 157.00 | 127.78 | 149,000 |
| 2024-03-05 | 154.50 | 156.00 | 154.00 | 156.00 | 126.97 | 132,000 |
| 2024-03-04 | 152.50 | 154.50 | 152.50 | 154.00 | 125.34 | 68,000 |
| 2024-03-01 | 153.00 | 154.50 | 153.00 | 153.00 | 124.53 | 86,000 |
| 2024-02-29 | 151.00 | 153.50 | 151.00 | 153.00 | 124.53 | 74,000 |
| 2024-02-27 | 154.50 | 154.50 | 151.00 | 153.00 | 124.53 | 88,000 |
| 2024-02-26 | 153.00 | 157.50 | 152.50 | 153.00 | 124.53 | 301,000 |
| 2024-02-23 | 151.50 | 152.50 | 150.50 | 150.50 | 122.49 | 94,000 |
| 2024-02-22 | 149.50 | 152.00 | 149.50 | 151.00 | 122.90 | 77,000 |
| 2024-02-21 | 151.50 | 151.50 | 149.50 | 149.50 | 121.68 | 115,000 |
| 2024-02-20 | 153.00 | 153.00 | 151.50 | 151.50 | 123.30 | 71,000 |
| 2024-02-19 | 151.50 | 153.00 | 150.00 | 153.00 | 124.53 | 126,000 |
| 2024-02-16 | 148.50 | 151.50 | 147.50 | 151.50 | 123.30 | 222,000 |
| 2024-02-15 | 147.00 | 152.00 | 146.00 | 146.50 | 119.24 | 94,000 |
| 2024-02-05 | 148.00 | 148.00 | 147.00 | 147.50 | 120.05 | 58,000 |
| 2024-02-02 | 148.00 | 149.00 | 147.50 | 148.00 | 120.46 | 79,000 |
| 2024-02-01 | 148.00 | 148.50 | 148.00 | 148.50 | 120.86 | 44,000 |
| 2024-01-31 | 147.50 | 148.50 | 147.50 | 148.00 | 120.46 | 45,000 |
| 2024-01-30 | 148.00 | 148.50 | 147.50 | 148.00 | 120.46 | 65,000 |
| 2024-01-29 | 146.50 | 149.50 | 146.50 | 148.00 | 120.46 | 99,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 2.0000 TWD |
| 2026-07-01 | 2.0000 TWD |
| 2026-03-26 | 2.0000 TWD |
| 2025-12-04 | 4.0000 TWD |
| 2025-10-02 | 2.0000 TWD |
| 2025-07-03 | 2.0000 TWD |
| 2025-03-27 | 2.0000 TWD |
| 2024-11-28 | 5.0000 TWD |
| 2024-10-03 | 2.0000 TWD |
| 2024-06-27 | 2.0000 TWD |
| 2024-04-02 | 2.0000 TWD |
| 2023-11-29 | 2.0000 TWD |
| 2023-10-04 | 2.0000 TWD |
| 2023-06-29 | 2.0000 TWD |
| 2023-03-28 | 2.0000 TWD |
| 2022-11-25 | 4.0000 TWD |
| 2022-09-26 | 2.0000 TWD |
| 2022-06-23 | 2.0000 TWD |
| 2022-03-30 | 2.0000 TWD |
| 2021-12-02 | 5.2200 TWD |
| 2021-11-02 | 4.0000 TWD |
| 2021-06-11 | 4.0000 TWD |
| 2021-04-01 | 4.0000 TWD |
| 2020-07-15 | 3.8600 TWD |
| 2020-03-05 | 10.0000 TWD |
| 2019-07-04 | 0.4500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.