Walton Advanced Engineering Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 18.500 | 18.500 | 17.750 | 18.100 | 18.100 | 3,335,318 |
| 2024-05-06 | 18.400 | 18.700 | 18.050 | 18.100 | 18.100 | 3,647,537 |
| 2024-05-03 | 18.800 | 18.900 | 18.200 | 18.300 | 18.300 | 4,374,581 |
| 2024-05-02 | 17.950 | 18.800 | 17.650 | 18.700 | 18.700 | 10,049,681 |
| 2024-04-30 | 18.750 | 18.750 | 17.900 | 17.950 | 17.950 | 6,980,819 |
| 2024-04-29 | 18.850 | 19.100 | 18.200 | 18.300 | 18.300 | 19,330,279 |
| 2024-04-26 | 18.150 | 18.800 | 17.950 | 18.550 | 18.550 | 8,227,788 |
| 2024-04-25 | 18.600 | 18.700 | 17.900 | 17.900 | 17.900 | 4,412,340 |
| 2024-04-24 | 17.250 | 18.600 | 17.250 | 18.450 | 18.450 | 9,703,572 |
| 2024-04-23 | 17.150 | 17.200 | 17.000 | 17.000 | 17.000 | 2,164,074 |
| 2024-04-22 | 17.500 | 17.550 | 16.850 | 16.900 | 16.900 | 5,270,394 |
| 2024-04-19 | 18.100 | 18.400 | 17.000 | 17.550 | 17.550 | 8,245,448 |
| 2024-04-18 | 18.750 | 18.800 | 18.050 | 18.050 | 18.050 | 7,771,102 |
| 2024-04-17 | 18.600 | 19.250 | 18.550 | 18.800 | 18.800 | 11,377,455 |
| 2024-04-16 | 18.800 | 18.900 | 17.900 | 18.650 | 18.650 | 16,071,282 |
| 2024-04-15 | 18.450 | 19.450 | 17.650 | 18.750 | 18.750 | 18,463,849 |
| 2024-04-12 | 18.050 | 18.550 | 18.050 | 18.500 | 18.500 | 11,933,554 |
| 2024-04-11 | 18.100 | 18.400 | 17.850 | 18.000 | 18.000 | 7,153,740 |
| 2024-04-10 | 18.000 | 18.250 | 17.850 | 18.000 | 18.000 | 6,362,034 |
| 2024-04-09 | 17.850 | 18.000 | 17.650 | 17.900 | 17.900 | 4,859,365 |
| 2024-04-08 | 17.450 | 17.850 | 17.150 | 17.750 | 17.750 | 5,290,314 |
| 2024-04-03 | 17.350 | 17.600 | 17.000 | 17.250 | 17.250 | 4,628,278 |
| 2024-04-02 | 17.800 | 17.900 | 17.350 | 17.400 | 17.400 | 3,820,548 |
| 2024-04-01 | 17.900 | 18.000 | 17.550 | 17.650 | 17.650 | 4,572,063 |
| 2024-03-29 | 18.150 | 18.500 | 17.850 | 17.900 | 17.900 | 16,697,641 |
| 2024-03-28 | 17.950 | 18.300 | 17.650 | 17.850 | 17.850 | 14,829,406 |
| 2024-03-27 | 17.750 | 17.900 | 17.200 | 17.250 | 17.250 | 3,980,076 |
| 2024-03-26 | 17.950 | 18.200 | 17.300 | 17.550 | 17.550 | 7,508,955 |
| 2024-03-25 | 17.600 | 17.950 | 17.600 | 17.650 | 17.650 | 5,790,800 |
| 2024-03-22 | 17.350 | 18.200 | 17.250 | 17.550 | 17.550 | 21,315,651 |
| 2024-03-21 | 16.500 | 17.450 | 16.500 | 17.400 | 17.400 | 13,003,631 |
| 2024-03-20 | 16.400 | 16.550 | 16.150 | 16.200 | 16.200 | 2,076,821 |
| 2024-03-19 | 16.400 | 16.650 | 16.350 | 16.400 | 16.400 | 1,482,902 |
| 2024-03-18 | 16.100 | 16.500 | 15.900 | 16.500 | 16.500 | 1,733,830 |
| 2024-03-15 | 16.350 | 16.650 | 16.050 | 16.050 | 16.050 | 2,695,625 |
| 2024-03-14 | 16.900 | 16.900 | 16.400 | 16.450 | 16.450 | 2,726,404 |
| 2024-03-13 | 17.500 | 17.500 | 16.750 | 16.900 | 16.900 | 4,805,566 |
| 2024-03-12 | 16.650 | 17.500 | 16.650 | 17.400 | 17.400 | 7,496,656 |
| 2024-03-11 | 16.500 | 16.900 | 16.500 | 16.600 | 16.600 | 2,416,288 |
| 2024-03-08 | 17.100 | 17.450 | 16.450 | 16.650 | 16.650 | 8,529,778 |
| 2024-03-07 | 17.800 | 18.500 | 16.850 | 16.950 | 16.950 | 22,880,518 |
| 2024-03-06 | 16.950 | 17.650 | 16.800 | 17.600 | 17.600 | 8,778,105 |
| 2024-03-05 | 16.900 | 17.100 | 16.700 | 17.050 | 17.050 | 3,132,914 |
| 2024-03-04 | 16.900 | 17.150 | 16.700 | 16.700 | 16.700 | 3,967,071 |
| 2024-03-01 | 16.900 | 17.050 | 16.650 | 16.700 | 16.700 | 3,720,186 |
| 2024-02-29 | 16.350 | 17.050 | 16.300 | 16.750 | 16.750 | 5,109,481 |
| 2024-02-27 | 16.900 | 16.950 | 16.300 | 16.350 | 16.350 | 5,308,972 |
| 2024-02-26 | 17.100 | 17.250 | 16.800 | 16.900 | 16.900 | 4,454,395 |
| 2024-02-23 | 17.600 | 17.600 | 16.900 | 17.000 | 17.000 | 9,724,651 |
| 2024-02-22 | 17.950 | 18.200 | 17.500 | 17.600 | 17.600 | 14,140,789 |
| 2024-02-21 | 17.450 | 17.950 | 17.200 | 17.500 | 17.500 | 16,023,735 |
| 2024-02-20 | 18.050 | 19.000 | 17.400 | 17.400 | 17.400 | 46,552,470 |
| 2024-02-19 | 16.100 | 17.800 | 16.100 | 17.550 | 17.550 | 34,041,956 |
| 2024-02-16 | 15.600 | 16.300 | 15.500 | 16.200 | 16.200 | 6,665,992 |
| 2024-02-15 | 15.350 | 15.400 | 15.050 | 15.400 | 15.400 | 2,322,473 |
| 2024-02-05 | 15.400 | 15.400 | 15.050 | 15.250 | 15.250 | 2,330,178 |
| 2024-02-02 | 15.600 | 15.600 | 15.300 | 15.350 | 15.350 | 3,444,275 |
| 2024-02-01 | 15.800 | 15.850 | 15.400 | 15.450 | 15.450 | 3,478,517 |
| 2024-01-31 | 16.150 | 16.350 | 15.700 | 15.800 | 15.800 | 6,049,011 |
| 2024-01-30 | 16.100 | 16.200 | 15.850 | 16.050 | 16.050 | 4,931,637 |
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.