Wendell Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	130.76	134.61	128.36	128.84	94.290	99,375
2022-02-14	132.69	137.49	130.76	130.76	95.697	182,370
2022-02-11	127.40	138.94	126.92	135.09	98.863	275,194
2022-02-10	130.28	130.28	126.92	126.92	92.882	61,154
2022-02-09	129.32	130.28	127.88	128.84	94.290	74,258
2022-02-08	123.07	131.73	123.07	126.92	92.882	138,689
2022-02-07	124.03	124.03	119.71	120.67	88.308	32,761
2022-01-26	115.86	122.11	115.86	119.23	87.253	52,418
2022-01-25	124.03	124.03	119.23	119.71	87.605	44,773
2022-01-24	118.26	125.48	118.26	123.07	90.068	36,037
2022-01-21	124.03	124.03	120.19	121.15	88.660	86,271
2022-01-20	126.44	126.92	125.00	125.48	91.827	44,773
2022-01-19	125.48	126.44	123.55	126.44	92.530	67,706
2022-01-18	133.17	135.57	125.96	125.96	92.179	279,562
2022-01-17	122.11	134.13	122.11	131.24	96.049	323,244
2022-01-14	120.19	122.59	116.82	122.11	89.364	178,002
2022-01-13	125.96	126.92	120.67	122.11	89.364	174,726
2022-01-12	129.80	129.80	124.03	125.48	91.827	108,112
2022-01-11	133.65	133.65	125.48	125.96	92.179	246,801
2022-01-10	130.76	136.53	130.76	135.09	98.863	109,204
2022-01-07	137.98	138.94	131.73	132.69	97.104	186,739
2022-01-06	139.42	140.38	134.61	135.57	99.215	191,107
2022-01-05	146.63	146.63	141.82	141.82	103.79	117,940
2022-01-04	142.30	146.15	142.30	144.71	105.90	99,375
2022-01-03	144.23	144.71	141.34	141.82	103.79	176,910
2021-12-30	147.59	147.59	144.23	145.67	106.60	207,487
2021-12-29	148.55	148.55	147.11	148.55	108.71	92,823
2021-12-28	147.59	149.99	147.59	148.55	108.71	79,719
2021-12-27	147.59	149.03	147.11	147.59	108.01	111,388
2021-12-24	152.88	152.88	149.99	150.47	110.12	174,726
2021-12-23	148.55	151.44	146.15	150.47	110.12	174,726
2021-12-22	150.96	150.96	146.15	146.63	107.31	211,856
2021-12-21	148.07	151.44	146.15	149.51	109.42	151,793
2021-12-20	154.80	157.21	148.07	148.55	108.71	330,888
2021-12-17	159.61	159.61	155.76	156.24	114.34	318,876
2021-12-16	163.46	163.46	160.09	161.05	117.86	255,537
2021-12-15	161.53	161.53	157.69	159.61	116.81	388,766
2021-12-14	173.55	178.84	163.46	164.42	120.32	721,839
2021-12-13	165.38	178.84	163.94	178.84	130.88	1,002,494
2021-12-10	162.49	165.86	160.09	162.97	119.27	428,080
2021-12-09	157.69	164.90	156.72	158.17	115.75	319,968
2021-12-08	160.09	160.09	156.72	157.69	115.40	149,609
2021-12-07	158.17	161.53	157.21	157.21	115.05	204,211
2021-12-06	161.53	162.01	155.76	156.72	114.70	329,796
2021-12-03	159.61	166.82	159.61	164.42	120.32	327,612
2021-12-02	166.34	166.34	156.24	157.69	115.40	517,627
2021-12-01	167.78	167.78	163.94	166.34	121.73	279,562
2021-11-30	171.15	172.11	166.34	169.22	123.84	456,473
2021-11-29	165.86	174.99	163.46	169.22	123.84	607,175
2021-11-26	175.47	176.44	164.42	165.86	121.38	620,279
2021-11-25	184.61	187.01	176.44	177.88	130.18	750,232
2021-11-24	189.42	194.70	185.57	186.05	136.16	513,259
2021-11-23	190.38	200.47	183.65	190.86	139.68	785,178
2021-11-22	194.22	198.07	189.42	190.38	139.32	526,364
2021-11-19	194.22	198.07	188.93	194.22	142.14	693,446
2021-11-18	209.61	212.97	191.34	192.78	141.08	1,173,945
2021-11-17	206.72	212.97	203.36	208.16	152.34	1,098,594
2021-11-16	193.74	211.53	192.30	211.53	154.80	1,736,346
2021-11-15	194.70	201.43	190.38	192.30	140.73	985,021
2021-11-12	195.18	202.88	188.45	198.07	144.95	1,389,077

← NewerPage 20 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.