Wendell Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	72.689	73.074	72.689	72.978	57.404	8,736
2022-08-08	72.593	73.555	72.305	73.074	57.480	22,932
2022-08-05	73.362	74.901	73.362	74.805	58.841	14,196
2022-08-04	73.170	74.132	73.074	73.362	57.707	10,920
2022-08-03	74.036	74.036	72.593	73.170	57.556	13,104
2022-08-02	75.189	75.478	74.228	74.709	58.766	21,840
2022-08-01	76.728	76.728	75.958	76.247	59.976	13,104
2022-07-29	76.824	76.824	75.862	76.535	60.203	24,024
2022-07-28	76.439	76.535	75.574	75.862	59.673	22,932
2022-07-27	75.574	75.958	75.285	75.670	59.522	8,736
2022-07-26	77.305	77.305	75.958	75.958	59.749	40,405
2022-07-25	77.497	78.555	77.497	78.170	61.488	3,276
2022-07-22	78.170	79.324	77.978	78.843	62.018	44,773
2022-07-21	76.535	77.785	76.343	77.785	61.186	30,577
2022-07-20	77.593	77.593	76.055	76.343	60.051	34,945
2022-07-19	75.574	77.497	75.574	76.439	60.127	51,325
2022-07-18	76.439	76.439	75.670	76.343	60.051	9,828
2022-07-15	75.766	75.766	74.997	75.766	59.598	25,116
2022-07-14	74.132	75.766	74.132	74.997	58.992	27,301
2022-07-13	81.535	81.727	79.805	80.093	58.614	53,510
2022-07-12	79.901	79.901	78.843	79.035	57.840	21,840
2022-07-11	82.208	82.208	80.381	81.727	59.811	45,865
2022-07-08	83.074	84.131	83.074	84.131	61.570	14,196
2022-07-07	80.285	83.170	80.285	83.074	60.796	7,644
2022-07-06	82.593	83.458	81.727	81.727	59.811	32,761
2022-07-05	84.612	84.612	82.016	82.881	60.655	22,932
2022-07-04	81.727	82.881	81.727	82.881	60.655	15,288
2022-07-01	86.823	86.920	82.208	82.208	60.162	62,246
2022-06-30	91.439	91.439	88.650	88.650	64.877	45,865
2022-06-29	91.631	93.169	91.631	92.304	67.551	21,840
2022-06-28	92.881	94.708	92.881	93.362	68.325	12,012
2022-06-27	93.939	94.708	93.362	94.323	69.028	17,472
2022-06-24	94.227	94.323	93.842	94.035	68.817	18,564
2022-06-23	95.862	95.862	92.208	94.227	68.958	36,037
2022-06-22	94.612	96.631	93.746	94.035	68.817	42,589
2022-06-21	94.227	94.612	92.785	94.612	69.239	12,012
2022-06-20	93.362	93.362	91.535	91.535	66.988	33,853
2022-06-17	93.458	94.996	93.265	94.516	69.169	38,221
2022-06-16	96.631	98.554	95.092	95.477	69.873	58,970
2022-06-15	98.073	98.073	95.669	96.150	70.365	60,062
2022-06-14	98.073	98.073	96.150	98.073	71.773	52,418
2022-06-13	101.44	101.92	99.034	99.034	72.476	82,995
2022-06-10	106.25	106.25	103.84	104.32	76.346	89,547
2022-06-09	109.13	109.13	107.21	107.69	78.809	32,761
2022-06-08	113.94	113.94	109.61	109.61	80.216	48,049
2022-06-07	112.01	114.42	112.01	112.98	82.679	160,530
2022-06-06	111.53	112.50	108.17	111.05	81.272	112,480
2022-06-02	109.13	115.38	109.13	110.57	80.920	188,923
2022-06-01	102.88	111.53	101.44	109.13	79.865	168,174
2022-05-31	100.96	102.88	99.996	101.92	74.587	75,350
2022-05-30	99.515	101.92	99.034	100.48	73.532	82,995
2022-05-27	96.631	97.592	96.150	97.112	71.069	76,442
2022-05-26	96.150	96.150	94.804	95.285	69.732	15,288
2022-05-25	95.669	96.150	95.669	95.765	70.084	15,288
2022-05-24	97.592	97.592	95.189	95.285	69.732	20,748
2022-05-23	97.112	97.592	97.112	97.112	71.069	10,920
2022-05-20	97.112	98.554	97.112	97.592	71.421	10,920
2022-05-19	95.669	98.554	95.669	98.554	72.124	9,828
2022-05-18	97.112	99.996	97.112	98.554	72.124	22,932
2022-05-17	94.804	96.150	94.804	96.150	70.365	13,104

← NewerPage 18 of 21 · 1,216 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.