Wendell Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 93.000 | 99.200 | 93.000 | 98.500 | 89.840 | 331,000 |
| 2024-07-31 | 90.900 | 92.600 | 90.600 | 91.500 | 83.456 | 77,000 |
| 2024-07-30 | 88.200 | 90.900 | 88.100 | 90.900 | 82.909 | 132,000 |
| 2024-07-29 | 91.500 | 91.600 | 88.900 | 89.400 | 81.540 | 147,000 |
| 2024-07-26 | 91.000 | 91.400 | 87.700 | 90.800 | 82.817 | 181,000 |
| 2024-07-23 | 94.500 | 96.500 | 94.500 | 96.500 | 88.016 | 157,000 |
| 2024-07-22 | 97.100 | 97.100 | 93.700 | 94.300 | 82.367 | 233,000 |
| 2024-07-19 | 104.00 | 104.00 | 96.900 | 97.100 | 84.813 | 927,000 |
| 2024-07-18 | 105.00 | 105.00 | 103.50 | 104.00 | 90.840 | 269,000 |
| 2024-07-17 | 108.50 | 109.50 | 106.00 | 106.50 | 93.023 | 240,000 |
| 2024-07-16 | 107.50 | 109.00 | 106.00 | 107.50 | 93.897 | 159,000 |
| 2024-07-15 | 108.00 | 108.00 | 106.00 | 106.00 | 92.587 | 176,000 |
| 2024-07-12 | 109.50 | 110.50 | 108.00 | 108.00 | 94.334 | 196,000 |
| 2024-07-11 | 112.00 | 113.50 | 110.00 | 110.00 | 96.080 | 257,000 |
| 2024-07-10 | 110.50 | 112.00 | 109.50 | 111.00 | 96.954 | 260,000 |
| 2024-07-09 | 114.00 | 115.00 | 107.50 | 110.50 | 96.517 | 776,000 |
| 2024-07-08 | 117.50 | 118.00 | 114.00 | 114.00 | 99.574 | 453,000 |
| 2024-07-05 | 115.50 | 121.00 | 115.00 | 117.50 | 102.63 | 1,409,000 |
| 2024-07-04 | 114.50 | 116.50 | 112.00 | 112.50 | 98.264 | 1,164,000 |
| 2024-07-03 | 110.00 | 119.00 | 110.00 | 115.50 | 100.88 | 3,124,000 |
| 2024-07-02 | 107.00 | 110.50 | 107.00 | 108.50 | 94.770 | 566,000 |
| 2024-07-01 | 106.00 | 106.50 | 105.50 | 106.00 | 92.587 | 95,000 |
| 2024-06-28 | 105.00 | 106.50 | 103.50 | 105.50 | 92.150 | 334,000 |
| 2024-06-27 | 107.50 | 108.50 | 104.50 | 105.00 | 91.713 | 213,000 |
| 2024-06-26 | 106.00 | 108.00 | 105.00 | 106.00 | 92.587 | 188,000 |
| 2024-06-25 | 106.00 | 106.50 | 102.00 | 105.00 | 91.713 | 249,000 |
| 2024-06-24 | 108.50 | 108.50 | 105.50 | 106.50 | 93.023 | 226,000 |
| 2024-06-21 | 105.00 | 110.00 | 104.50 | 107.50 | 93.897 | 402,000 |
| 2024-06-20 | 104.00 | 106.50 | 104.00 | 105.00 | 91.713 | 222,000 |
| 2024-06-19 | 107.50 | 109.00 | 104.50 | 104.50 | 91.276 | 395,000 |
| 2024-06-18 | 105.50 | 109.00 | 104.00 | 108.00 | 94.334 | 400,000 |
| 2024-06-17 | 109.00 | 109.00 | 105.00 | 105.00 | 91.713 | 422,000 |
| 2024-06-14 | 107.00 | 110.50 | 106.00 | 109.50 | 95.644 | 904,000 |
| 2024-06-13 | 107.00 | 107.50 | 103.00 | 106.00 | 92.587 | 513,000 |
| 2024-06-12 | 102.00 | 104.00 | 101.50 | 104.00 | 90.840 | 158,000 |
| 2024-06-11 | 103.50 | 104.50 | 100.50 | 102.50 | 89.529 | 214,000 |
| 2024-06-07 | 108.50 | 109.50 | 103.50 | 103.50 | 90.403 | 442,000 |
| 2024-06-06 | 104.00 | 109.00 | 103.00 | 107.50 | 93.897 | 483,000 |
| 2024-06-05 | 106.00 | 106.50 | 101.50 | 102.50 | 89.529 | 484,000 |
| 2024-06-04 | 108.50 | 113.50 | 106.00 | 106.00 | 92.587 | 590,000 |
| 2024-06-03 | 111.00 | 112.00 | 108.50 | 108.50 | 94.770 | 457,000 |
| 2024-05-31 | 114.00 | 116.00 | 106.50 | 111.00 | 96.954 | 2,554,000 |
| 2024-05-30 | 99.900 | 108.50 | 98.100 | 108.50 | 94.770 | 1,475,000 |
| 2024-05-29 | 95.400 | 99.000 | 94.100 | 99.000 | 86.472 | 328,000 |
| 2024-05-28 | 94.200 | 95.300 | 94.200 | 94.600 | 82.629 | 53,000 |
| 2024-05-27 | 93.900 | 95.400 | 93.900 | 94.200 | 82.280 | 77,000 |
| 2024-05-24 | 91.700 | 94.800 | 91.600 | 93.600 | 81.756 | 83,000 |
| 2024-05-23 | 94.800 | 95.400 | 91.300 | 92.500 | 80.795 | 244,000 |
| 2024-05-22 | 95.200 | 95.800 | 94.600 | 95.400 | 83.328 | 95,000 |
| 2024-05-21 | 95.500 | 96.200 | 95.000 | 95.200 | 83.153 | 97,000 |
| 2024-05-20 | 96.800 | 96.800 | 95.300 | 95.500 | 83.415 | 86,000 |
| 2024-05-17 | 96.000 | 96.500 | 95.100 | 95.900 | 83.765 | 99,000 |
| 2024-05-16 | 96.900 | 97.800 | 95.700 | 95.700 | 83.590 | 210,000 |
| 2024-05-15 | 94.000 | 96.300 | 93.900 | 94.800 | 82.804 | 215,000 |
| 2024-05-14 | 93.400 | 95.600 | 93.000 | 93.400 | 81.581 | 201,000 |
| 2024-05-13 | 90.700 | 93.600 | 89.100 | 93.500 | 81.668 | 258,000 |
| 2024-05-10 | 95.900 | 95.900 | 91.300 | 91.800 | 80.183 | 649,000 |
| 2024-05-09 | 99.400 | 100.50 | 96.600 | 96.600 | 84.376 | 275,000 |
| 2024-05-08 | 97.200 | 98.200 | 96.700 | 97.000 | 84.725 | 141,000 |
| 2024-05-07 | 99.900 | 99.900 | 96.000 | 97.000 | 84.725 | 280,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 6.0000 TWD |
| 2025-06-30 | 5.6270 TWD |
| 2024-07-23 | 3.9936 TWD |
| 2023-07-28 | 5.1486 TWD |
| 2023-07-11 | 158.5010 TWD |
| 2022-07-14 | 5.5767 TWD |
| 2021-08-05 | 2.9422 TWD |
| 2020-07-27 | 2.5239 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.