Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.750	44.950	42.000	42.600	42.600	3,523,225
2026-07-22	43.500	45.500	43.300	44.350	44.350	4,746,098
2026-07-21	42.550	42.650	41.600	41.850	41.850	3,543,779
2026-07-20	43.800	44.000	40.200	41.150	41.150	5,251,235
2026-07-17	45.900	46.400	43.600	43.650	43.650	6,679,692
2026-07-16	49.000	49.300	47.600	47.800	47.800	4,129,200
2026-07-15	48.950	51.300	48.950	50.000	50.000	6,409,568
2026-07-14	48.400	49.300	44.250	47.900	47.900	7,713,630
2026-07-13	52.100	52.100	48.200	48.800	48.800	5,358,765
2026-07-10	50.600	50.600	50.600	50.600	50.600	0
2026-07-09	50.600	52.500	50.600	50.600	50.600	4,954,191
2026-07-08	52.100	53.000	50.100	51.300	49.806	4,756,417
2026-07-07	55.800	56.000	51.800	52.000	50.485	5,400,728
2026-07-06	54.700	57.200	54.600	54.600	53.010	8,722,741
2026-07-03	53.300	54.400	52.600	53.700	52.136	4,451,398
2026-07-02	53.100	54.400	52.500	54.100	54.100	5,718,480
2026-07-01	58.000	58.100	54.000	54.100	54.100	9,822,040
2026-06-30	56.400	57.800	55.700	57.300	57.300	8,142,910
2026-06-29	57.100	57.300	54.100	55.300	55.300	12,227,730
2026-06-26	63.600	63.900	56.900	57.000	57.000	48,425,866
2026-06-25	58.500	63.200	58.500	63.200	63.200	57,645,578
2026-06-24	56.700	58.300	56.300	57.500	57.500	9,380,436
2026-06-23	62.600	62.600	58.000	58.500	58.500	17,327,004
2026-06-22	60.600	63.500	60.000	62.600	62.600	30,014,845
2026-06-18	58.500	60.200	58.200	59.200	59.200	15,069,636
2026-06-17	58.000	58.400	56.600	58.400	58.400	7,661,830
2026-06-16	58.100	61.500	57.200	58.400	58.400	26,109,641
2026-06-15	56.200	57.500	55.000	57.500	57.500	11,273,833
2026-06-12	55.900	57.000	54.700	54.800	54.800	13,695,631
2026-06-11	51.600	55.500	51.300	53.600	53.600	14,977,926
2026-06-10	53.000	56.000	51.700	51.800	51.800	8,842,047
2026-06-09	52.400	55.000	51.600	54.800	54.800	10,206,700
2026-06-08	50.900	52.100	50.900	51.600	51.600	8,462,333
2026-06-05	59.200	59.200	54.000	56.500	56.500	13,600,643
2026-06-04	59.000	62.000	59.000	59.600	59.600	17,262,686
2026-06-03	62.000	63.000	60.100	60.100	60.100	16,037,969
2026-06-02	63.900	65.500	58.900	61.600	61.600	37,953,021
2026-06-01	65.600	69.500	64.000	65.200	65.200	55,686,830
2026-05-29	64.200	67.700	63.100	64.900	64.900	61,921,144
2026-05-28	61.900	66.000	60.300	62.000	62.000	114,167,121
2026-05-27	60.000	60.600	57.100	60.600	60.600	68,353,656
2026-05-26	50.500	55.100	50.100	55.100	55.100	43,401,338
2026-05-25	49.650	50.500	48.100	50.100	50.100	12,779,511
2026-05-22	47.700	49.950	47.600	49.150	49.150	10,338,298
2026-05-21	47.200	47.900	46.900	47.050	47.050	4,519,475
2026-05-20	47.500	47.600	45.650	46.250	46.250	7,075,770
2026-05-19	49.200	49.200	47.000	47.350	47.350	7,814,814
2026-05-18	48.850	49.600	47.150	49.450	49.450	5,725,722
2026-05-15	52.000	52.000	48.850	50.000	50.000	14,662,543
2026-05-14	50.400	52.700	50.300	51.500	51.500	22,604,397
2026-05-13	49.600	49.700	48.700	49.450	49.450	6,276,510
2026-05-12	51.000	51.900	49.200	50.800	50.800	9,735,872
2026-05-11	50.300	52.600	50.000	50.700	50.700	17,875,177
2026-05-08	50.900	51.900	47.400	48.550	48.550	12,909,133
2026-05-07	52.500	52.900	50.400	51.100	51.100	19,522,003
2026-05-06	53.000	54.300	51.700	51.900	51.900	45,211,692
2026-05-05	46.100	49.500	46.100	49.450	49.450	13,847,716
2026-05-04	45.600	47.600	44.850	46.800	46.800	9,816,689
2026-04-30	46.600	46.750	44.800	44.850	44.850	8,050,950
2026-04-29	48.000	48.700	46.250	46.500	46.500	8,966,896

← NewerPage 2 of 5 · 244 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.