Wiltrom Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	41.100	41.700	40.600	41.000	41.000	317,000
2023-05-10	44.000	44.000	41.800	42.400	42.400	313,000
2023-05-09	44.600	44.800	44.000	44.000	44.000	205,000
2023-05-08	44.500	44.900	44.300	44.600	44.600	335,000
2023-05-05	44.500	45.400	43.500	44.200	44.200	436,000
2023-05-04	42.000	44.500	41.750	43.700	43.700	240,000
2023-05-03	41.450	42.100	41.450	42.000	42.000	127,000
2023-05-02	41.200	42.500	41.200	41.850	41.850	168,000
2023-04-28	40.650	41.750	40.650	41.600	41.600	237,000
2023-04-27	40.600	40.650	40.200	40.600	40.600	104,000
2023-04-26	41.000	41.300	40.100	40.600	40.600	197,000
2023-04-25	40.950	41.800	40.750	41.300	41.300	252,000
2023-04-24	40.100	41.250	40.100	40.850	40.850	208,000
2023-04-21	43.200	43.550	39.800	40.200	40.200	939,000
2023-04-20	42.000	45.500	42.000	44.100	44.100	1,006,000
2023-04-19	40.550	41.800	40.550	41.800	41.800	487,000
2023-04-18	40.750	40.750	40.000	40.550	40.550	217,000
2023-04-17	40.800	40.900	40.500	40.700	40.700	207,000
2023-04-14	40.100	41.350	40.100	40.700	40.700	478,000
2023-04-13	40.300	40.400	39.800	39.900	39.900	229,000
2023-04-12	39.850	39.900	39.350	39.900	39.900	202,000
2023-04-11	40.500	40.500	39.000	39.300	39.300	312,000
2023-04-10	38.900	39.200	38.650	38.800	38.800	191,000
2023-04-07	39.000	39.500	38.600	38.650	38.650	180,000
2023-04-06	38.650	38.800	38.500	38.550	38.550	143,000
2023-03-31	38.300	39.000	38.300	38.750	38.750	175,000
2023-03-30	37.850	38.850	37.750	38.300	38.300	144,000
2023-03-29	37.300	38.000	37.300	37.850	37.850	118,000
2023-03-28	38.200	38.750	36.650	36.950	36.950	245,000
2023-03-27	37.600	39.500	37.500	38.200	38.200	362,000
2023-03-24	36.900	40.000	36.900	37.700	37.700	570,000
2023-03-23	38.000	38.350	36.200	36.800	36.800	790,000
2023-03-22	35.500	38.850	35.500	38.850	38.850	1,619,000
2023-03-21	35.100	35.350	34.950	35.350	35.350	155,000
2023-03-20	34.750	35.300	34.500	35.100	35.100	137,000
2023-03-17	34.700	35.150	34.700	35.000	35.000	111,000
2023-03-16	34.100	34.850	34.100	34.700	34.700	115,000
2023-03-15	34.350	34.550	34.200	34.200	34.200	79,000
2023-03-14	34.400	34.800	34.300	34.300	34.300	79,000
2023-03-13	35.100	35.400	34.250	34.600	34.600	259,000
2023-03-10	34.600	34.700	34.000	34.150	34.150	121,000
2023-03-09	35.000	35.000	34.350	35.000	35.000	115,000
2023-03-08	34.900	35.000	34.450	35.000	35.000	133,000
2023-03-07	34.300	34.950	34.300	34.950	34.950	131,000
2023-03-06	34.500	35.000	34.250	34.700	34.700	114,000
2023-03-03	34.300	34.500	34.000	34.500	34.500	131,000
2023-03-02	35.000	35.000	33.900	34.250	34.250	122,000
2023-03-01	34.000	34.000	33.400	34.000	34.000	64,000
2023-02-24	34.400	34.600	33.800	34.000	34.000	220,000
2023-02-23	33.700	34.300	33.700	34.300	34.300	152,000
2023-02-22	34.300	34.300	33.200	33.600	33.600	50,000
2023-02-21	33.350	33.700	32.950	33.650	33.650	116,000
2023-02-20	33.100	33.500	32.800	33.350	33.350	69,000
2023-02-17	32.950	33.000	32.650	33.000	33.000	47,000
2023-02-16	32.900	33.000	32.800	32.950	32.950	42,000
2023-02-15	33.000	33.000	32.700	32.900	32.900	41,000
2023-02-14	33.000	33.100	32.900	33.050	33.050	20,000
2023-02-13	33.050	33.600	33.000	33.000	33.000	63,000
2023-02-10	33.300	33.600	32.900	32.950	32.950	63,000
2023-02-09	33.700	33.750	33.200	33.300	33.300	95,000

← NewerPage 15 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.