We Can Medicines Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 71.600 | 72.300 | 71.400 | 71.700 | 71.405 | 34,455 |
| 2024-05-03 | 72.600 | 73.500 | 72.000 | 72.600 | 72.301 | 12,331 |
| 2024-05-02 | 71.800 | 74.200 | 71.800 | 74.200 | 73.894 | 20,952 |
| 2024-04-30 | 72.000 | 73.000 | 72.000 | 72.000 | 71.704 | 18,201 |
| 2024-04-29 | 72.000 | 72.100 | 71.100 | 72.000 | 71.704 | 69,548 |
| 2024-04-26 | 72.100 | 72.100 | 71.300 | 72.000 | 71.704 | 59,853 |
| 2024-04-25 | 73.000 | 73.100 | 71.500 | 72.000 | 71.704 | 19,396 |
| 2024-04-24 | 72.900 | 73.100 | 72.900 | 73.100 | 72.799 | 22,460 |
| 2024-04-23 | 72.000 | 72.900 | 72.000 | 72.900 | 72.600 | 17,693 |
| 2024-04-22 | 74.500 | 74.500 | 71.500 | 71.500 | 71.206 | 56,021 |
| 2024-04-19 | 77.300 | 77.500 | 73.500 | 75.000 | 74.691 | 49,957 |
| 2024-04-18 | 77.000 | 77.500 | 75.000 | 77.100 | 76.783 | 55,876 |
| 2024-04-17 | 77.500 | 78.100 | 76.700 | 77.000 | 76.683 | 41,573 |
| 2024-04-16 | 77.000 | 77.300 | 75.200 | 76.500 | 76.185 | 73,365 |
| 2024-04-15 | 79.800 | 80.500 | 76.100 | 78.900 | 78.575 | 133,117 |
| 2024-04-12 | 75.300 | 79.600 | 75.300 | 79.600 | 79.272 | 258,638 |
| 2024-04-11 | 75.000 | 75.500 | 74.000 | 75.200 | 74.890 | 166,811 |
| 2024-04-10 | 71.600 | 75.900 | 71.600 | 74.400 | 74.094 | 243,287 |
| 2024-04-09 | 72.000 | 72.200 | 71.100 | 71.500 | 71.206 | 116,836 |
| 2024-04-08 | 76.900 | 76.900 | 73.000 | 73.300 | 72.998 | 155,523 |
| 2024-04-03 | 77.900 | 79.000 | 75.000 | 77.000 | 76.683 | 225,188 |
| 2024-04-02 | 78.900 | 79.200 | 77.700 | 77.900 | 77.579 | 261,641 |
| 2024-04-01 | 79.800 | 80.800 | 78.500 | 79.100 | 78.774 | 211,028 |
| 2024-03-29 | 84.900 | 85.000 | 79.800 | 79.900 | 79.571 | 664,495 |
| 2024-03-28 | 86.000 | 86.000 | 80.000 | 83.000 | 82.658 | 1,064,322 |
| 2024-03-27 | 102.00 | 102.50 | 99.500 | 100.50 | 100.09 | 33,810 |
| 2024-03-26 | 103.00 | 104.00 | 98.800 | 102.00 | 101.58 | 40,739 |
| 2024-03-25 | 105.50 | 107.50 | 105.00 | 105.50 | 105.07 | 8,627 |
| 2024-03-22 | 109.00 | 109.50 | 105.50 | 107.00 | 106.56 | 12,825 |
| 2024-03-21 | 109.00 | 112.00 | 107.50 | 107.50 | 107.06 | 37,080 |
| 2024-03-20 | 110.50 | 113.00 | 109.50 | 110.00 | 109.55 | 8,220 |
| 2024-03-19 | 109.00 | 112.50 | 109.00 | 110.00 | 109.55 | 37,331 |
| 2024-03-18 | 103.00 | 115.50 | 103.00 | 110.00 | 109.55 | 42,809 |
| 2024-03-15 | 99.500 | 103.00 | 99.400 | 103.00 | 102.58 | 15,082 |
| 2024-03-14 | 98.800 | 99.500 | 97.800 | 98.800 | 98.393 | 6,023 |
| 2024-03-13 | 100.50 | 100.50 | 98.900 | 99.500 | 99.090 | 11,507 |
| 2024-03-12 | 103.00 | 104.00 | 99.600 | 100.50 | 100.09 | 29,177 |
| 2024-03-11 | 108.00 | 108.00 | 104.00 | 104.50 | 104.07 | 12,025 |
| 2024-03-08 | 112.50 | 112.50 | 108.00 | 108.50 | 108.05 | 7,387 |
| 2024-03-07 | 110.00 | 112.00 | 107.50 | 108.50 | 108.05 | 19,962 |
| 2024-03-06 | 112.50 | 112.50 | 107.50 | 108.00 | 107.56 | 22,238 |
| 2024-03-05 | 114.50 | 115.00 | 108.50 | 110.00 | 109.55 | 27,068 |
| 2024-03-04 | 114.00 | 116.50 | 109.00 | 116.00 | 115.52 | 49,406 |
| 2024-03-01 | 104.00 | 117.50 | 104.00 | 116.00 | 115.52 | 100,282 |
| 2024-02-29 | 98.700 | 109.00 | 98.400 | 109.00 | 108.55 | 32,467 |
| 2024-02-27 | 95.700 | 99.000 | 95.700 | 96.000 | 95.605 | 5,471 |
| 2024-02-26 | 99.000 | 99.000 | 96.700 | 97.000 | 96.601 | 9,311 |
| 2024-02-23 | 99.000 | 99.000 | 96.700 | 98.000 | 97.596 | 8,548 |
| 2024-02-22 | 99.000 | 99.000 | 99.000 | 99.000 | 98.592 | 2,070 |
| 2024-02-21 | 99.500 | 99.500 | 97.000 | 97.500 | 97.098 | 2,530 |
| 2024-02-20 | 97.100 | 99.500 | 97.000 | 99.500 | 99.090 | 6,166 |
| 2024-02-19 | 97.100 | 99.500 | 97.100 | 99.500 | 99.090 | 2,033 |
| 2024-02-16 | 97.000 | 99.000 | 97.000 | 99.000 | 98.592 | 451 |
| 2024-02-15 | 99.000 | 100.00 | 99.000 | 100.00 | 99.588 | 6,861 |
| 2024-02-05 | 98.000 | 99.000 | 98.000 | 99.000 | 98.592 | 3,259 |
| 2024-02-02 | 100.50 | 100.50 | 99.000 | 99.500 | 99.090 | 2,741 |
| 2024-02-01 | 99.000 | 99.000 | 99.000 | 99.000 | 98.592 | 200 |
| 2024-01-31 | 99.200 | 99.400 | 99.000 | 99.000 | 98.592 | 6,373 |
| 2024-01-30 | 99.200 | 99.200 | 99.200 | 99.200 | 98.791 | 169 |
| 2024-01-29 | 98.900 | 98.900 | 98.500 | 98.800 | 98.393 | 3,342 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-01 | 0.2710 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.