We Can Medicines Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 42.950 | 43.400 | 42.900 | 43.400 | 43.400 | 31,080 |
| 2024-10-29 | 43.300 | 43.300 | 43.000 | 43.300 | 43.300 | 48,527 |
| 2024-10-28 | 43.000 | 43.500 | 43.000 | 43.350 | 43.350 | 21,009 |
| 2024-10-25 | 43.900 | 43.900 | 43.250 | 43.250 | 43.250 | 13,117 |
| 2024-10-24 | 44.100 | 44.100 | 43.350 | 43.350 | 43.350 | 26,117 |
| 2024-10-23 | 43.800 | 44.100 | 43.800 | 44.100 | 44.100 | 19,431 |
| 2024-10-22 | 44.500 | 44.500 | 44.000 | 44.000 | 44.000 | 19,588 |
| 2024-10-21 | 45.700 | 45.700 | 44.000 | 44.200 | 44.200 | 23,704 |
| 2024-10-18 | 44.000 | 45.000 | 44.000 | 44.200 | 44.200 | 45,203 |
| 2024-10-17 | 43.650 | 44.000 | 43.650 | 44.000 | 44.000 | 34,520 |
| 2024-10-16 | 44.600 | 44.600 | 43.600 | 43.900 | 43.900 | 45,823 |
| 2024-10-15 | 44.600 | 45.200 | 44.600 | 44.600 | 44.600 | 31,423 |
| 2024-10-14 | 46.100 | 46.100 | 44.750 | 44.900 | 44.900 | 14,293 |
| 2024-10-11 | 44.700 | 45.400 | 44.700 | 45.050 | 45.050 | 14,451 |
| 2024-10-09 | 45.350 | 45.350 | 44.800 | 44.900 | 44.900 | 35,825 |
| 2024-10-08 | 45.150 | 46.500 | 45.150 | 45.500 | 45.500 | 24,697 |
| 2024-10-07 | 45.100 | 45.450 | 45.100 | 45.200 | 45.200 | 23,255 |
| 2024-10-04 | 46.000 | 46.150 | 45.700 | 46.150 | 46.150 | 25,484 |
| 2024-10-01 | 46.300 | 46.500 | 45.700 | 46.500 | 46.500 | 16,207 |
| 2024-09-30 | 45.100 | 46.500 | 45.100 | 46.300 | 46.300 | 33,010 |
| 2024-09-27 | 46.300 | 46.700 | 45.800 | 46.650 | 46.650 | 33,655 |
| 2024-09-26 | 46.750 | 47.000 | 46.300 | 46.300 | 46.300 | 28,328 |
| 2024-09-25 | 48.900 | 48.900 | 46.100 | 46.550 | 46.550 | 67,555 |
| 2024-09-24 | 44.900 | 47.900 | 44.900 | 47.900 | 47.900 | 113,642 |
| 2024-09-23 | 45.050 | 45.050 | 44.500 | 44.900 | 44.900 | 47,157 |
| 2024-09-20 | 45.450 | 45.850 | 45.050 | 45.050 | 45.050 | 56,269 |
| 2024-09-19 | 45.950 | 45.950 | 45.100 | 45.400 | 45.400 | 73,270 |
| 2024-09-18 | 46.500 | 47.000 | 44.900 | 46.300 | 46.300 | 267,683 |
| 2024-09-16 | 49.700 | 50.300 | 49.700 | 49.800 | 49.800 | 10,910 |
| 2024-09-13 | 51.100 | 51.100 | 49.700 | 49.700 | 49.700 | 10,570 |
| 2024-09-12 | 49.100 | 50.000 | 49.100 | 50.000 | 50.000 | 8,062 |
| 2024-09-11 | 48.000 | 48.950 | 48.000 | 48.950 | 48.950 | 22,134 |
| 2024-09-10 | 48.400 | 48.800 | 48.350 | 48.400 | 48.400 | 15,427 |
| 2024-09-09 | 49.000 | 49.000 | 48.200 | 48.200 | 48.200 | 27,180 |
| 2024-09-06 | 52.100 | 52.100 | 49.050 | 49.950 | 49.950 | 58,372 |
| 2024-09-05 | 54.000 | 54.100 | 52.800 | 52.800 | 52.800 | 26,345 |
| 2024-09-04 | 55.000 | 55.000 | 54.100 | 54.100 | 54.100 | 20,092 |
| 2024-09-03 | 56.000 | 56.400 | 55.800 | 56.000 | 56.000 | 14,216 |
| 2024-09-02 | 56.500 | 56.500 | 56.000 | 56.000 | 56.000 | 7,630 |
| 2024-08-30 | 57.000 | 57.000 | 56.500 | 56.500 | 56.500 | 16,876 |
| 2024-08-29 | 57.800 | 57.800 | 57.000 | 57.000 | 57.000 | 20,194 |
| 2024-08-28 | 58.000 | 58.000 | 57.800 | 57.800 | 57.800 | 6,218 |
| 2024-08-27 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 3,141 |
| 2024-08-26 | 58.500 | 58.600 | 58.300 | 58.500 | 58.500 | 8,026 |
| 2024-08-23 | 58.300 | 58.500 | 58.300 | 58.500 | 58.500 | 10,439 |
| 2024-08-22 | 59.600 | 59.600 | 58.200 | 58.300 | 58.300 | 31,033 |
| 2024-08-21 | 59.600 | 59.700 | 59.600 | 59.600 | 59.600 | 7,502 |
| 2024-08-20 | 60.100 | 60.100 | 59.800 | 59.800 | 59.800 | 17,724 |
| 2024-08-19 | 60.100 | 60.900 | 60.000 | 60.900 | 60.900 | 7,075 |
| 2024-08-16 | 60.100 | 60.900 | 60.100 | 60.900 | 60.900 | 2,388 |
| 2024-08-15 | 61.200 | 61.300 | 59.100 | 60.900 | 60.900 | 9,015 |
| 2024-08-14 | 58.700 | 61.300 | 58.700 | 61.300 | 61.300 | 2,228 |
| 2024-08-13 | 61.300 | 61.300 | 61.300 | 61.300 | 61.300 | 0 |
| 2024-08-12 | 61.200 | 61.300 | 61.200 | 61.300 | 61.300 | 5,141 |
| 2024-08-09 | 62.000 | 62.000 | 60.000 | 61.800 | 61.800 | 26,532 |
| 2024-08-08 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 0 |
| 2024-08-07 | 61.000 | 64.600 | 61.000 | 62.100 | 62.100 | 6,240 |
| 2024-08-06 | 60.500 | 61.000 | 58.100 | 61.000 | 61.000 | 39,152 |
| 2024-08-05 | 65.000 | 65.000 | 59.000 | 62.300 | 62.300 | 57,589 |
| 2024-08-02 | 66.000 | 66.600 | 65.500 | 65.500 | 65.500 | 14,582 |
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.