Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.000	15.100	14.650	14.750	14.750	6,753,504
2023-11-02	14.900	15.200	14.750	14.950	14.950	11,929,466
2023-11-01	14.900	15.500	14.500	14.700	14.700	10,243,383
2023-10-31	15.600	15.750	14.850	14.900	14.900	13,247,818
2023-10-30	16.150	16.400	15.300	15.500	15.500	13,790,312
2023-10-27	16.350	16.550	16.000	16.150	16.150	15,151,637
2023-10-26	16.750	16.900	16.100	16.250	16.250	24,668,753
2023-10-25	16.800	17.100	15.950	16.750	16.750	54,520,150
2023-10-24	15.800	16.350	15.750	16.350	16.350	27,352,404
2023-10-23	13.600	14.900	13.500	14.900	14.900	17,824,042
2023-10-20	13.150	13.800	12.900	13.550	13.550	2,279,262
2023-10-19	13.100	13.300	13.000	13.200	13.200	462,622
2023-10-18	13.350	13.400	13.050	13.100	13.100	860,552
2023-10-17	13.500	13.500	13.300	13.300	13.300	553,588
2023-10-16	13.500	13.500	13.350	13.400	13.400	406,260
2023-10-13	13.500	13.650	13.500	13.500	13.500	414,800
2023-10-12	13.400	13.650	13.400	13.600	13.600	701,737
2023-10-11	13.750	13.750	13.300	13.350	13.350	1,398,088
2023-10-06	13.650	13.750	13.500	13.650	13.650	747,765
2023-10-05	13.500	13.600	13.400	13.500	13.500	561,068
2023-10-04	13.350	13.450	13.300	13.400	13.400	485,889
2023-10-03	13.650	13.900	13.450	13.550	13.550	1,051,260
2023-10-02	13.500	13.600	13.400	13.600	13.600	844,381
2023-09-28	13.450	13.550	13.300	13.350	13.350	1,130,288
2023-09-27	13.600	13.800	13.350	13.450	13.450	2,085,605
2023-09-26	13.800	13.850	13.550	13.550	13.550	1,108,939
2023-09-25	13.800	14.000	13.750	13.800	13.800	762,359
2023-09-22	13.900	13.900	13.750	13.800	13.800	808,949
2023-09-21	14.050	14.200	13.800	13.900	13.900	925,045
2023-09-20	14.450	14.450	14.050	14.100	14.100	1,127,339
2023-09-19	14.800	14.800	14.300	14.350	14.350	1,104,042
2023-09-18	14.750	14.800	14.650	14.700	14.700	648,324
2023-09-15	14.850	14.850	14.650	14.750	14.750	955,950
2023-09-14	14.750	14.850	14.650	14.650	14.650	1,148,813
2023-09-13	14.750	14.750	14.500	14.500	14.500	1,411,399
2023-09-12	15.000	15.000	14.650	14.750	14.750	1,260,251
2023-09-11	14.800	15.050	14.600	14.750	14.750	1,742,414
2023-09-08	15.150	15.150	14.750	14.750	14.750	2,306,526
2023-09-07	15.100	15.300	14.900	15.150	15.150	3,376,642
2023-09-06	15.050	15.250	14.750	15.100	15.100	6,789,909
2023-09-05	14.400	15.000	14.250	14.900	14.900	6,036,158
2023-09-04	14.500	15.000	14.350	14.500	14.500	9,312,677
2023-09-01	13.450	14.100	13.400	14.100	14.100	2,394,234
2023-08-31	13.500	13.500	13.400	13.500	13.500	381,144
2023-08-30	13.550	13.550	13.350	13.400	13.400	347,491
2023-08-29	13.500	13.500	13.300	13.350	13.350	386,249
2023-08-28	13.600	13.700	13.350	13.350	13.350	835,701
2023-08-25	13.300	13.600	13.250	13.550	13.550	758,471
2023-08-24	13.400	13.600	13.200	13.300	13.300	568,788
2023-08-23	13.200	13.350	13.150	13.300	13.300	432,753
2023-08-22	13.400	13.400	13.000	13.050	13.050	890,814
2023-08-21	13.350	13.350	13.200	13.300	13.300	429,452
2023-08-18	13.300	13.500	13.200	13.300	13.300	647,334
2023-08-17	13.250	13.450	13.100	13.400	13.400	544,852
2023-08-16	13.250	13.350	13.050	13.350	13.350	654,637
2023-08-15	13.150	13.450	13.150	13.400	13.400	569,432
2023-08-14	13.400	13.400	12.950	13.050	13.050	1,864,741
2023-08-11	13.500	13.500	13.350	13.400	13.400	1,192,449
2023-08-10	13.850	13.850	13.400	13.450	13.450	1,223,129
2023-08-09	13.800	13.850	13.650	13.800	13.800	866,543

← NewerPage 13 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.