Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	13.800	13.850	13.650	13.800	13.800	866,543
2023-08-08	14.150	14.150	13.750	13.800	13.800	1,030,381
2023-08-07	14.300	14.300	13.950	14.000	14.000	854,312
2023-08-04	13.900	14.300	13.650	14.150	14.150	1,759,228
2023-08-02	14.450	14.450	13.900	13.950	13.950	1,363,354
2023-08-01	14.750	14.850	14.350	14.500	14.500	1,365,761
2023-07-31	14.400	15.050	14.400	14.600	14.600	4,545,148
2023-07-28	14.200	14.550	14.150	14.350	14.350	2,906,616
2023-07-27	13.550	14.200	13.550	14.000	14.000	2,576,777
2023-07-26	13.650	13.700	13.450	13.500	13.500	798,439
2023-07-25	13.500	13.700	13.400	13.600	13.600	691,650
2023-07-24	13.650	13.650	13.250	13.450	13.450	1,420,010
2023-07-21	13.750	13.750	13.550	13.650	13.650	758,599
2023-07-20	13.650	13.850	13.650	13.750	13.750	752,878
2023-07-19	13.950	14.100	13.700	13.750	13.600	1,354,339
2023-07-18	14.050	14.250	13.850	13.900	13.748	1,500,077
2023-07-17	13.800	14.100	13.550	14.050	13.897	2,060,755
2023-07-14	13.950	14.100	13.800	13.850	13.699	1,317,858
2023-07-13	14.100	14.350	13.950	13.950	13.798	1,856,258
2023-07-12	14.250	14.300	14.000	14.000	13.847	1,201,805
2023-07-11	14.200	14.300	14.000	14.100	13.946	1,071,587
2023-07-10	14.250	14.350	14.050	14.100	13.946	1,251,239
2023-07-07	14.500	14.650	14.200	14.350	14.194	1,394,912
2023-07-06	14.650	14.850	14.450	14.550	14.391	2,230,866
2023-07-05	15.150	15.250	14.700	14.750	14.589	4,283,180
2023-07-04	14.550	15.200	14.250	15.150	14.985	6,923,043
2023-07-03	14.450	14.750	14.400	14.400	14.243	4,411,465
2023-06-30	14.400	14.450	14.250	14.350	14.194	3,457,327
2023-06-29	13.750	14.550	13.750	14.300	14.144	6,137,839
2023-06-28	13.800	13.850	13.650	13.650	13.501	516,311
2023-06-27	14.000	14.000	13.650	13.700	13.551	1,197,086
2023-06-26	14.200	14.200	13.900	14.000	13.847	1,068,226
2023-06-21	14.150	14.250	13.800	14.200	14.045	1,846,528
2023-06-20	14.200	14.400	14.100	14.100	13.946	1,793,795
2023-06-19	14.100	14.150	14.000	14.100	13.946	1,290,569
2023-06-16	13.950	14.200	13.800	14.050	13.897	2,226,493
2023-06-15	13.700	13.900	13.550	13.850	13.699	1,723,828
2023-06-14	13.700	13.800	13.650	13.650	13.501	724,538
2023-06-13	13.600	13.750	13.600	13.600	13.452	796,004
2023-06-12	13.800	13.950	13.450	13.550	13.402	1,388,055
2023-06-09	13.850	13.900	13.700	13.800	13.650	518,976
2023-06-08	14.050	14.050	13.700	13.800	13.650	1,044,467
2023-06-07	13.850	14.000	13.850	14.000	13.847	1,365,077
2023-06-06	13.900	13.900	13.700	13.850	13.699	980,185
2023-06-05	13.900	14.050	13.850	13.900	13.748	1,474,335
2023-06-02	13.700	14.000	13.600	13.800	13.650	2,430,120
2023-06-01	13.750	13.800	13.650	13.650	13.501	934,513
2023-05-31	13.300	13.800	13.300	13.700	13.551	2,155,247
2023-05-30	13.450	13.500	13.300	13.350	13.204	572,627
2023-05-29	13.200	13.550	13.200	13.400	13.254	769,458
2023-05-26	13.500	13.550	13.150	13.200	13.056	972,288
2023-05-25	13.500	13.550	13.400	13.500	13.353	637,747
2023-05-24	13.250	13.500	13.200	13.500	13.353	907,507
2023-05-23	13.200	13.350	13.200	13.250	13.106	731,457
2023-05-22	13.100	13.250	13.100	13.150	13.007	676,443
2023-05-19	13.250	13.300	13.050	13.100	12.957	756,818
2023-05-18	13.150	13.300	13.050	13.200	13.056	1,052,159
2023-05-17	13.000	13.100	12.950	13.050	12.908	719,060
2023-05-16	12.800	13.050	12.800	12.850	12.710	538,511
2023-05-15	12.700	12.750	12.600	12.750	12.611	278,498

← NewerPage 14 of 21 · 1,222 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.