Wendell Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	79.228	80.189	78.843	79.324	69.286	34,321
2023-08-04	78.843	79.997	78.843	79.228	69.202	27,041
2023-08-02	79.805	79.805	78.458	78.843	68.866	68,642
2023-08-01	80.862	82.016	79.420	79.997	69.874	69,682
2023-07-31	84.131	84.131	79.708	80.189	70.042	210,088
2023-07-28	84.612	85.381	83.651	83.747	73.149	201,768
2023-07-27	94.708	96.631	93.265	94.612	74.421	441,184
2023-07-26	96.054	96.054	91.343	94.227	74.119	672,697
2023-07-25	93.073	93.073	93.073	93.073	73.211	271,918
2023-07-24	84.900	85.093	84.035	84.612	66.556	40,405
2023-07-21	83.843	84.420	83.747	84.420	66.404	10,920
2023-07-20	83.362	85.189	82.977	84.131	66.177	42,589
2023-07-19	81.920	83.074	81.824	82.401	64.816	24,024
2023-07-18	82.593	82.593	81.727	82.497	64.892	86,271
2023-07-17	83.843	83.843	82.593	82.689	65.043	125,584
2023-07-14	84.708	84.708	83.554	83.747	65.875	62,246
2023-07-13	85.958	85.958	84.612	84.708	66.631	27,301
2023-07-12	85.093	85.093	84.516	84.997	66.858	34,945
2023-07-11	85.574	86.247	84.612	84.804	66.707	37,129
2023-07-10	85.285	86.439	85.285	85.574	67.312	32,761
2023-07-07	85.093	85.381	84.997	85.093	66.934	37,129
2023-07-06	85.381	85.766	84.900	85.477	67.236	31,669
2023-07-05	84.227	86.054	84.227	85.285	67.085	43,681
2023-07-04	83.939	84.612	83.939	84.324	66.329	39,313
2023-07-03	84.324	84.612	83.747	83.939	66.026	44,773
2023-06-30	84.035	84.612	83.939	84.035	66.102	33,853
2023-06-29	83.747	84.516	83.651	84.227	66.253	20,748
2023-06-28	84.131	84.612	83.747	83.747	65.875	27,301
2023-06-27	85.189	85.189	83.651	83.939	66.026	40,405
2023-06-26	86.054	86.343	85.093	85.093	66.934	19,656
2023-06-21	85.093	85.093	84.612	84.708	66.631	20,748
2023-06-20	84.997	84.997	84.612	84.612	66.556	31,669
2023-06-19	85.381	85.477	84.997	84.997	66.858	16,380
2023-06-16	85.958	86.247	84.612	84.900	66.783	33,853
2023-06-15	86.054	86.631	85.862	86.535	68.068	26,209
2023-06-14	87.112	87.400	86.054	86.054	67.690	39,313
2023-06-13	86.823	87.689	86.823	87.593	68.900	39,313
2023-06-12	86.727	86.823	86.054	86.823	68.295	31,669
2023-06-09	85.766	86.823	85.766	86.439	67.993	64,430
2023-06-08	85.574	85.574	84.612	85.093	66.934	39,313
2023-06-07	85.381	85.381	84.708	85.285	67.085	39,313
2023-06-06	85.574	85.574	84.131	84.420	66.404	41,497
2023-06-05	84.131	85.670	83.747	85.381	67.161	50,233
2023-06-02	83.074	84.804	82.977	83.843	65.951	46,957
2023-06-01	82.497	82.977	82.208	82.881	65.194	45,865
2023-05-31	81.727	82.593	81.727	82.497	64.892	30,577
2023-05-30	82.304	82.304	81.247	81.727	64.287	44,773
2023-05-29	81.247	81.439	80.958	81.151	63.833	27,301
2023-05-26	81.727	82.208	80.478	80.958	63.682	40,405
2023-05-25	81.247	81.247	80.862	80.862	63.606	13,104
2023-05-24	80.670	83.651	80.093	81.247	63.909	72,074
2023-05-23	80.093	81.631	80.093	80.574	63.379	34,945
2023-05-22	79.805	80.285	79.805	80.189	63.077	44,773
2023-05-19	79.997	80.766	79.997	80.093	63.001	52,418
2023-05-18	81.151	81.247	79.901	79.997	62.925	65,522
2023-05-17	80.093	81.151	80.093	81.151	63.833	24,024
2023-05-16	80.574	80.766	79.516	79.997	62.925	30,577
2023-05-15	81.343	81.343	79.035	79.516	62.547	108,112
2023-05-12	81.920	83.266	80.862	81.824	64.362	217,316
2023-05-11	89.420	89.420	84.612	84.708	66.631	185,647

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.