Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.300	16.500	15.900	16.200	16.200	7,857,105
2024-01-26	16.200	17.000	16.050	16.200	16.200	22,722,768
2024-01-25	15.700	16.550	15.600	16.200	16.200	28,230,746
2024-01-24	15.050	15.700	15.000	15.500	15.500	11,942,573
2024-01-23	14.450	14.950	14.450	14.900	14.900	5,888,631
2024-01-22	14.400	14.650	14.400	14.450	14.450	1,457,816
2024-01-19	14.300	14.400	14.250	14.300	14.300	995,013
2024-01-18	14.200	14.400	14.100	14.150	14.150	1,151,224
2024-01-17	14.300	14.400	14.050	14.050	14.050	1,723,873
2024-01-16	14.400	14.400	14.200	14.400	14.400	1,915,345
2024-01-15	14.100	14.500	14.100	14.500	14.500	3,209,613
2024-01-12	14.150	14.250	14.050	14.050	14.050	971,020
2024-01-11	14.200	14.400	14.150	14.250	14.250	1,696,299
2024-01-10	14.000	14.100	13.900	14.000	14.000	1,228,510
2024-01-09	14.350	14.350	13.900	14.000	14.000	2,335,086
2024-01-08	14.450	14.500	14.100	14.250	14.250	2,302,829
2024-01-05	14.400	14.500	14.300	14.350	14.350	1,497,696
2024-01-04	14.600	14.750	14.300	14.300	14.300	3,092,176
2024-01-03	15.000	15.000	14.600	14.600	14.600	4,659,073
2024-01-02	15.250	15.350	15.000	15.000	15.000	2,267,396
2023-12-29	15.550	15.600	15.200	15.250	15.250	2,342,362
2023-12-28	15.350	15.600	15.150	15.450	15.450	3,986,971
2023-12-27	15.550	15.850	15.300	15.300	15.300	5,551,145
2023-12-26	15.400	15.600	15.350	15.400	15.400	2,443,026
2023-12-25	15.650	15.700	15.400	15.400	15.400	2,418,657
2023-12-22	15.700	16.150	15.450	15.550	15.550	9,242,590
2023-12-21	15.100	16.000	14.950	15.700	15.700	18,683,143
2023-12-20	15.000	15.300	14.950	15.200	15.200	1,693,509
2023-12-19	15.250	15.250	14.850	14.900	14.900	2,711,523
2023-12-18	15.450	15.550	15.100	15.150	15.150	3,151,444
2023-12-15	15.550	15.700	15.300	15.400	15.400	6,331,644
2023-12-14	15.100	15.700	15.100	15.400	15.400	12,381,210
2023-12-13	15.050	15.150	14.950	15.000	15.000	1,950,584
2023-12-12	15.150	15.150	14.900	15.000	15.000	1,596,373
2023-12-11	14.950	15.150	14.850	15.050	15.050	2,143,607
2023-12-08	14.900	15.000	14.750	14.750	14.750	1,373,226
2023-12-07	14.900	15.100	14.750	14.800	14.800	2,734,752
2023-12-06	15.050	15.100	14.850	14.900	14.900	2,329,458
2023-12-05	15.250	15.250	14.950	15.000	15.000	2,089,099
2023-12-04	15.500	15.650	15.250	15.250	15.250	3,285,039
2023-12-01	15.350	15.600	15.250	15.450	15.450	6,116,878
2023-11-30	15.400	15.500	15.100	15.250	15.250	4,427,223
2023-11-29	15.050	15.550	14.950	15.300	15.300	4,835,247
2023-11-28	14.800	15.050	14.800	14.900	14.900	1,957,696
2023-11-27	15.250	15.250	14.750	14.750	14.750	3,952,706
2023-11-24	15.300	15.400	15.100	15.200	15.200	2,224,524
2023-11-23	15.500	15.650	15.250	15.250	15.250	2,504,716
2023-11-22	15.300	15.600	15.100	15.500	15.500	4,862,908
2023-11-21	15.550	15.600	15.300	15.300	15.300	3,479,353
2023-11-20	15.450	15.450	15.300	15.400	15.400	2,814,477
2023-11-17	15.250	15.550	15.200	15.350	15.350	3,544,366
2023-11-16	15.300	15.400	15.200	15.350	15.350	3,578,863
2023-11-15	15.350	15.800	15.250	15.350	15.350	14,649,294
2023-11-14	15.350	15.400	15.050	15.200	15.200	3,453,864
2023-11-13	15.000	15.350	14.950	15.300	15.300	6,812,444
2023-11-10	14.850	14.900	14.750	14.900	14.900	2,462,353
2023-11-09	15.200	15.200	14.850	14.950	14.950	3,233,706
2023-11-08	15.200	15.400	15.050	15.100	15.100	10,383,045
2023-11-07	15.200	15.300	14.950	15.100	15.100	17,995,732
2023-11-06	14.750	15.250	14.650	15.200	15.200	11,422,988

← NewerPage 12 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.