Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	18.450	18.750	18.150	18.150	18.150	2,349,860
2024-08-01	18.700	19.000	18.600	18.950	18.950	2,089,186
2024-07-31	18.150	18.500	18.050	18.350	18.350	1,658,125
2024-07-30	18.200	18.300	17.700	18.150	18.150	2,057,165
2024-07-29	18.750	18.750	18.050	18.050	18.050	2,058,796
2024-07-26	18.300	18.650	17.950	18.500	18.500	2,470,970
2024-07-23	19.300	19.400	18.700	18.800	18.800	3,139,276
2024-07-22	19.800	19.800	18.750	19.000	19.000	3,769,143
2024-07-19	20.400	20.400	19.600	19.800	19.800	4,602,070
2024-07-18	20.650	20.650	20.050	20.300	20.300	4,366,338
2024-07-17	20.550	21.150	20.200	20.950	20.950	4,132,139
2024-07-16	20.600	20.900	20.250	20.350	20.350	3,349,809
2024-07-15	21.150	21.150	20.500	20.600	20.600	3,197,282
2024-07-12	20.650	21.300	20.600	20.850	20.850	3,321,450
2024-07-11	21.200	21.250	20.800	20.800	20.800	5,396,462
2024-07-10	20.800	21.800	20.800	21.400	21.400	7,205,576
2024-07-09	21.350	21.450	20.300	20.800	20.800	4,888,499
2024-07-08	22.200	22.250	21.150	21.250	21.250	7,800,835
2024-07-05	20.950	22.300	20.700	22.100	22.100	15,252,579
2024-07-04	20.700	21.000	20.550	20.750	20.750	5,840,146
2024-07-03	20.400	20.750	20.350	20.400	20.400	4,190,749
2024-07-02	20.450	20.550	20.150	20.150	20.150	3,609,600
2024-07-01	20.650	20.700	20.250	20.300	20.300	6,129,762
2024-06-28	20.800	21.200	20.700	20.700	20.700	7,978,577
2024-06-27	21.100	22.450	20.800	20.950	20.950	22,925,909
2024-06-26	21.500	22.200	20.800	21.000	21.000	22,290,880
2024-06-25	23.000	23.450	20.900	21.400	21.400	52,175,889
2024-06-24	21.350	22.750	21.250	22.750	22.750	29,593,793
2024-06-21	20.550	21.200	20.300	20.700	20.700	11,609,214
2024-06-20	19.650	20.750	19.550	20.500	20.500	15,901,023
2024-06-19	19.900	20.000	19.450	19.450	19.450	4,862,323
2024-06-18	20.100	20.100	19.700	19.900	19.900	3,953,591
2024-06-17	19.800	20.000	19.550	19.900	19.900	3,914,241
2024-06-14	19.700	19.850	19.550	19.800	19.800	6,374,229
2024-06-13	19.100	20.000	18.850	19.750	19.750	18,529,418
2024-06-12	20.000	20.000	18.650	18.950	18.950	14,692,617
2024-06-11	19.150	19.750	19.050	19.550	19.550	8,185,545
2024-06-07	19.150	19.300	18.900	19.050	19.050	3,226,172
2024-06-06	18.700	19.750	18.550	19.150	19.150	14,536,123
2024-06-05	18.950	18.950	18.500	18.500	18.500	2,612,619
2024-06-04	19.150	19.150	18.700	18.750	18.750	3,849,118
2024-06-03	19.500	19.700	19.050	19.100	19.100	4,602,091
2024-05-31	19.400	19.600	19.200	19.400	19.400	3,920,467
2024-05-30	20.000	20.050	19.200	19.400	19.400	6,045,846
2024-05-29	20.200	20.350	19.750	19.850	19.850	7,381,880
2024-05-28	19.900	20.100	19.600	19.900	19.900	5,810,196
2024-05-27	19.100	20.250	19.100	19.900	19.900	11,722,314
2024-05-24	19.100	19.100	18.800	18.900	18.900	4,014,263
2024-05-23	19.550	19.650	18.650	19.250	19.250	9,877,079
2024-05-22	20.350	20.500	19.650	19.750	19.750	25,102,807
2024-05-21	18.800	20.250	18.750	20.250	20.250	34,951,533
2024-05-20	18.650	18.700	18.200	18.450	18.450	2,900,796
2024-05-17	18.900	19.200	18.350	18.500	18.500	4,816,609
2024-05-16	19.000	19.550	18.900	18.950	18.950	12,781,282
2024-05-15	17.800	18.950	17.750	18.850	18.850	12,379,665
2024-05-14	17.550	17.750	17.500	17.550	17.550	2,328,463
2024-05-13	18.000	18.000	17.550	17.650	17.650	2,638,540
2024-05-10	18.100	18.100	17.700	17.950	17.950	2,463,205
2024-05-09	18.250	18.550	18.000	18.000	18.000	3,090,792
2024-05-08	18.200	18.250	18.000	18.250	18.250	1,641,043

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.1500 TWD
2022-08-02	0.1300 TWD
2021-08-12	0.2000 TWD
2019-07-25	0.3000 TWD

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