Wendell Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 101.00 | 102.50 | 98.700 | 98.700 | 86.210 | 227,000 |
| 2024-05-03 | 99.600 | 101.00 | 97.500 | 100.00 | 87.346 | 383,000 |
| 2024-05-02 | 97.000 | 99.000 | 96.100 | 98.700 | 86.210 | 197,000 |
| 2024-04-30 | 98.400 | 98.800 | 96.600 | 97.000 | 84.725 | 245,000 |
| 2024-04-29 | 98.600 | 100.00 | 97.500 | 98.400 | 85.948 | 306,000 |
| 2024-04-26 | 99.100 | 101.50 | 97.200 | 98.100 | 85.686 | 427,000 |
| 2024-04-25 | 100.00 | 105.50 | 98.800 | 99.000 | 86.472 | 1,575,000 |
| 2024-04-24 | 92.600 | 100.50 | 92.600 | 100.50 | 87.783 | 1,194,000 |
| 2024-04-23 | 92.500 | 94.700 | 91.800 | 91.800 | 80.183 | 149,000 |
| 2024-04-22 | 93.500 | 95.600 | 91.100 | 91.100 | 79.572 | 200,000 |
| 2024-04-19 | 95.000 | 96.000 | 91.100 | 92.600 | 80.882 | 345,000 |
| 2024-04-18 | 94.600 | 97.000 | 93.500 | 96.200 | 84.027 | 214,000 |
| 2024-04-17 | 92.800 | 94.600 | 92.800 | 94.600 | 82.629 | 271,000 |
| 2024-04-16 | 95.700 | 95.700 | 90.600 | 91.100 | 79.572 | 530,000 |
| 2024-04-15 | 96.200 | 99.500 | 95.800 | 96.100 | 83.939 | 541,000 |
| 2024-04-12 | 95.100 | 96.800 | 94.400 | 96.700 | 84.463 | 324,000 |
| 2024-04-11 | 93.800 | 95.400 | 92.500 | 95.000 | 82.979 | 269,000 |
| 2024-04-10 | 96.000 | 98.200 | 93.300 | 93.700 | 81.843 | 805,000 |
| 2024-04-09 | 96.000 | 96.000 | 91.100 | 91.300 | 79.747 | 526,000 |
| 2024-04-08 | 95.200 | 97.200 | 94.500 | 96.000 | 83.852 | 851,000 |
| 2024-04-03 | 86.200 | 92.000 | 86.200 | 89.000 | 77.738 | 828,000 |
| 2024-04-02 | 83.000 | 86.500 | 83.000 | 86.000 | 75.117 | 436,000 |
| 2024-04-01 | 82.200 | 82.600 | 81.700 | 82.500 | 72.060 | 112,000 |
| 2024-03-29 | 83.500 | 83.500 | 81.300 | 82.000 | 71.624 | 91,000 |
| 2024-03-28 | 83.300 | 83.600 | 82.600 | 82.700 | 72.235 | 110,000 |
| 2024-03-27 | 82.200 | 84.300 | 82.200 | 83.400 | 72.846 | 146,000 |
| 2024-03-26 | 82.000 | 83.000 | 81.200 | 82.500 | 72.060 | 134,000 |
| 2024-03-25 | 82.000 | 82.000 | 82.000 | 82.000 | 71.624 | 0 |
| 2024-03-22 | 84.200 | 84.200 | 82.000 | 82.000 | 71.624 | 165,000 |
| 2024-03-21 | 81.800 | 84.100 | 81.800 | 84.100 | 73.458 | 351,000 |
| 2024-03-20 | 81.200 | 82.500 | 80.200 | 81.500 | 71.187 | 181,000 |
| 2024-03-19 | 81.100 | 81.600 | 79.900 | 81.100 | 70.837 | 179,000 |
| 2024-03-18 | 81.900 | 82.000 | 81.100 | 81.100 | 70.837 | 136,000 |
| 2024-03-15 | 82.900 | 82.900 | 80.500 | 81.500 | 71.187 | 273,000 |
| 2024-03-14 | 83.700 | 88.800 | 81.000 | 82.900 | 72.410 | 977,000 |
| 2024-03-13 | 79.500 | 84.300 | 78.900 | 82.900 | 72.410 | 941,000 |
| 2024-03-12 | 75.700 | 78.800 | 75.600 | 78.100 | 68.217 | 290,000 |
| 2024-03-11 | 76.100 | 77.000 | 75.100 | 75.800 | 66.208 | 280,000 |
| 2024-03-08 | 74.500 | 80.400 | 74.400 | 78.300 | 68.392 | 981,000 |
| 2024-03-07 | 73.800 | 74.000 | 72.100 | 73.100 | 63.850 | 139,000 |
| 2024-03-06 | 74.500 | 74.500 | 73.500 | 73.800 | 64.461 | 100,000 |
| 2024-03-05 | 75.000 | 75.400 | 74.700 | 74.700 | 65.247 | 133,000 |
| 2024-03-04 | 76.900 | 76.900 | 75.200 | 75.200 | 65.684 | 146,000 |
| 2024-03-01 | 76.100 | 76.900 | 74.500 | 76.500 | 66.820 | 432,000 |
| 2024-02-29 | 78.500 | 79.100 | 78.000 | 78.100 | 68.217 | 71,000 |
| 2024-02-27 | 79.300 | 79.300 | 78.200 | 78.500 | 68.567 | 77,000 |
| 2024-02-26 | 78.500 | 79.300 | 78.000 | 79.000 | 69.003 | 100,000 |
| 2024-02-23 | 79.000 | 79.400 | 77.900 | 78.000 | 68.130 | 73,000 |
| 2024-02-22 | 78.400 | 80.000 | 78.300 | 78.500 | 68.567 | 122,000 |
| 2024-02-21 | 79.000 | 79.100 | 77.700 | 77.900 | 68.042 | 160,000 |
| 2024-02-20 | 76.300 | 81.000 | 76.300 | 80.400 | 70.226 | 351,000 |
| 2024-02-19 | 74.900 | 75.900 | 74.600 | 75.800 | 66.208 | 90,000 |
| 2024-02-16 | 76.000 | 76.500 | 74.000 | 74.900 | 65.422 | 203,000 |
| 2024-02-15 | 76.500 | 76.500 | 74.300 | 75.800 | 66.208 | 399,000 |
| 2024-02-05 | 70.600 | 70.600 | 70.000 | 70.000 | 61.142 | 49,000 |
| 2024-02-02 | 71.900 | 71.900 | 70.500 | 70.500 | 61.579 | 61,000 |
| 2024-02-01 | 71.300 | 71.900 | 71.200 | 71.900 | 62.802 | 12,000 |
| 2024-01-31 | 72.000 | 72.000 | 71.500 | 71.500 | 62.452 | 15,000 |
| 2024-01-30 | 72.300 | 73.000 | 71.500 | 72.000 | 62.889 | 25,000 |
| 2024-01-29 | 72.000 | 72.000 | 71.300 | 71.400 | 62.365 | 29,000 |
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.