Wendell Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	96.150	96.150	95.285	95.669	70.013	6,552
2022-05-13	94.323	95.669	94.227	94.708	69.310	26,209
2022-05-12	96.150	96.150	94.323	94.323	69.028	30,577
2022-05-11	95.189	96.631	95.189	96.150	70.365	26,209
2022-05-10	96.054	96.054	93.554	94.996	69.521	65,522
2022-05-09	97.112	98.073	96.150	96.150	70.365	24,024
2022-05-06	98.073	99.034	97.592	98.554	72.124	17,472
2022-05-05	99.996	100.96	99.996	100.48	73.532	15,288
2022-05-04	98.073	100.48	98.073	99.034	72.476	17,472
2022-05-03	98.554	99.515	98.073	98.073	71.773	17,472
2022-04-29	98.073	98.554	97.112	97.592	71.421	27,301
2022-04-28	96.150	97.112	96.150	97.112	71.069	29,485
2022-04-27	96.631	96.631	95.285	96.150	70.365	58,970
2022-04-26	99.034	99.034	97.112	98.073	71.773	20,748
2022-04-25	100.48	100.48	98.554	99.515	72.828	39,313
2022-04-22	101.92	101.92	99.996	101.92	74.587	32,761
2022-04-21	101.92	101.92	99.034	101.92	74.587	30,577
2022-04-20	103.84	103.84	99.996	101.92	74.587	26,209
2022-04-19	101.44	101.92	100.48	100.96	73.884	28,393
2022-04-18	100.96	101.44	99.515	100.96	73.884	42,589
2022-04-15	104.32	104.32	102.88	102.88	75.291	34,945
2022-04-14	105.76	106.73	105.76	106.25	77.754	13,104
2022-04-13	105.28	106.73	105.28	105.76	77.402	19,656
2022-04-12	103.84	105.76	103.36	104.80	76.698	38,221
2022-04-11	109.61	109.61	105.76	105.76	77.402	37,129
2022-04-08	107.21	108.65	107.21	108.17	79.161	24,024
2022-04-07	108.65	110.09	106.73	107.21	78.457	61,154
2022-04-06	110.57	110.57	109.61	110.57	80.920	36,037
2022-04-01	111.53	112.98	111.05	111.53	81.624	42,589
2022-03-31	113.46	113.94	112.98	112.98	82.679	32,761
2022-03-30	116.34	117.30	114.90	114.90	84.087	39,313
2022-03-29	113.94	115.38	112.98	115.38	84.438	50,233
2022-03-28	116.34	116.34	112.98	113.94	83.383	52,418
2022-03-25	120.19	122.11	116.82	116.82	85.494	148,517
2022-03-24	112.98	122.11	112.98	117.78	86.198	155,069
2022-03-23	114.42	117.30	112.50	113.46	83.031	68,798
2022-03-22	115.38	115.38	112.01	113.94	83.383	39,313
2022-03-21	109.13	116.34	109.13	114.90	84.087	70,982
2022-03-18	111.05	111.05	108.65	110.09	80.568	37,129
2022-03-17	108.65	110.09	107.69	109.61	80.216	57,878
2022-03-16	107.69	108.17	104.32	104.80	76.698	53,510
2022-03-15	110.57	110.57	104.80	105.76	77.402	152,885
2022-03-14	112.50	113.94	111.53	112.50	82.327	42,589
2022-03-11	115.38	115.86	112.50	112.50	82.327	77,534
2022-03-10	115.38	117.30	115.38	116.34	85.142	69,890
2022-03-09	113.94	114.42	112.98	112.98	82.679	41,497
2022-03-08	112.50	116.34	112.50	112.50	82.327	95,007
2022-03-07	120.67	120.67	115.38	115.38	84.438	137,597
2022-03-04	122.59	123.07	121.15	122.11	89.364	89,547
2022-03-03	126.92	127.40	124.03	124.03	90.771	49,141
2022-03-02	123.55	125.00	122.11	125.00	91.475	48,049
2022-03-01	125.00	125.96	124.03	125.96	92.179	46,957
2022-02-25	125.00	125.96	124.03	124.03	90.771	53,510
2022-02-24	125.48	126.92	123.07	124.03	90.771	117,940
2022-02-23	126.92	128.84	125.96	128.84	94.290	34,945
2022-02-22	130.76	130.76	125.00	126.44	92.530	84,087
2022-02-21	129.32	129.80	128.36	128.36	93.938	41,497
2022-02-18	126.92	129.32	126.44	128.36	93.938	98,283
2022-02-17	135.09	135.09	129.80	129.80	94.993	103,743
2022-02-16	132.69	140.38	131.73	134.13	98.160	382,214

← NewerPage 19 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.