Wendell Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	90.093	92.304	89.516	92.304	72.606	18,564
2023-05-09	90.381	90.381	89.227	90.093	70.867	34,945
2023-05-08	89.420	90.573	89.227	90.573	71.245	78,627
2023-05-05	89.420	89.420	88.362	89.420	70.337	26,209
2023-05-04	89.227	89.900	89.227	89.323	70.262	24,024
2023-05-03	90.381	90.381	89.227	89.227	70.186	34,945
2023-05-02	90.189	90.766	89.900	90.766	71.396	18,564
2023-04-28	88.843	90.766	88.747	90.766	71.396	16,380
2023-04-27	87.689	89.996	87.689	88.458	69.581	22,932
2023-04-26	88.266	88.266	86.535	87.689	68.976	41,497
2023-04-25	90.093	90.477	87.881	88.266	69.430	53,510
2023-04-24	90.381	91.535	89.996	89.996	70.791	17,472
2023-04-21	92.689	92.689	89.516	89.996	70.791	172,542
2023-04-20	93.554	94.131	92.689	94.035	73.967	49,141
2023-04-19	93.458	94.804	93.458	93.554	73.589	50,233
2023-04-18	94.131	94.516	92.977	93.265	73.362	53,510
2023-04-17	92.304	94.419	92.208	94.035	73.967	58,970
2023-04-14	92.016	92.785	91.343	92.112	72.455	87,363
2023-04-13	94.419	94.516	91.631	91.631	72.077	301,403
2023-04-12	96.150	96.150	94.131	94.419	74.270	181,278
2023-04-11	96.150	98.554	94.227	95.189	74.875	194,383
2023-04-10	96.150	96.150	95.189	95.189	74.875	131,045
2023-04-07	96.054	98.554	95.189	96.150	75.631	144,149
2023-04-06	95.573	95.573	94.804	95.477	75.102	8,736
2023-03-31	95.765	96.150	95.573	95.573	75.178	39,313
2023-03-30	95.092	95.669	95.092	95.669	75.253	34,945
2023-03-29	93.746	95.092	93.746	94.804	74.573	44,773
2023-03-28	95.669	95.669	94.419	94.419	74.270	58,970
2023-03-27	98.073	98.073	96.150	96.150	75.631	57,878
2023-03-24	100.96	100.96	98.073	99.034	77.900	99,375
2023-03-23	95.189	101.44	94.227	98.554	77.522	176,910
2023-03-22	93.073	95.573	93.073	94.996	74.724	67,706
2023-03-21	92.977	93.073	91.919	91.919	72.304	56,786
2023-03-20	92.304	93.746	92.304	93.169	73.287	24,024
2023-03-17	91.343	92.208	91.343	92.208	72.530	21,840
2023-03-16	91.631	91.631	90.189	90.189	70.942	68,798
2023-03-15	94.131	94.131	92.496	92.592	72.833	42,589
2023-03-14	92.496	92.785	92.016	92.112	72.455	37,129
2023-03-13	92.400	94.227	90.573	94.131	74.043	78,627
2023-03-10	96.631	96.631	92.400	92.977	73.136	173,634
2023-03-09	98.554	100.96	97.112	97.592	76.766	168,174
2023-03-08	102.88	104.80	99.034	100.96	79.413	647,580
2023-03-07	90.766	99.515	90.766	99.515	78.278	206,395
2023-03-06	89.708	90.573	89.323	90.573	71.245	38,221
2023-03-03	88.554	91.246	88.458	89.323	70.262	58,970
2023-03-02	88.458	88.650	87.977	88.266	69.430	26,209
2023-03-01	88.650	88.843	88.170	88.266	69.430	24,024
2023-02-24	89.900	89.900	88.458	89.131	70.110	32,761
2023-02-23	91.150	91.150	89.420	89.708	70.564	24,024
2023-02-22	88.939	89.708	88.458	88.939	69.959	26,209
2023-02-21	90.381	90.862	89.035	89.708	70.564	37,129
2023-02-20	89.227	90.862	88.939	90.381	71.094	63,338
2023-02-17	87.400	89.323	86.920	88.939	69.959	20,748
2023-02-16	86.247	88.170	86.247	88.170	69.354	42,589
2023-02-15	84.804	86.343	84.804	86.054	67.690	14,196
2023-02-14	84.612	85.574	84.420	85.574	67.312	12,012
2023-02-13	87.016	87.016	85.574	85.574	67.312	10,920
2023-02-10	87.400	87.785	86.535	86.535	68.068	48,049
2023-02-09	86.247	86.535	85.766	86.343	67.917	8,736
2023-02-08	86.535	86.535	85.189	85.958	67.614	34,945

← NewerPage 15 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.