Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.150	49.150	46.050	48.700	48.700	14,475,892
2026-04-27	46.300	47.400	44.500	46.150	46.150	10,302,149
2026-04-24	46.900	47.200	44.300	45.750	45.750	8,789,627
2026-04-23	51.100	51.500	45.400	46.450	46.450	13,706,821
2026-04-22	49.800	50.400	48.350	50.000	50.000	11,663,265
2026-04-21	47.100	49.800	47.100	49.500	49.500	15,016,200
2026-04-20	48.600	48.600	46.200	46.200	46.200	12,516,222
2026-04-17	50.000	50.100	48.300	48.300	48.300	6,800,761
2026-04-16	49.500	51.200	49.150	49.500	49.500	7,852,583
2026-04-15	50.500	50.700	49.000	49.250	49.250	6,556,566
2026-04-14	49.750	51.200	49.550	49.550	49.550	9,655,455
2026-04-13	49.100	49.800	48.200	48.650	48.650	5,888,626
2026-04-10	50.000	51.700	48.800	49.300	49.300	11,431,974
2026-04-09	51.200	51.200	48.950	49.400	49.400	7,631,890
2026-04-08	49.350	50.800	49.350	50.400	50.400	9,363,907
2026-04-07	49.900	50.300	47.800	47.850	47.850	7,187,344
2026-04-02	51.600	52.200	48.400	48.700	48.700	17,005,436
2026-04-01	50.800	50.900	49.000	50.900	50.900	13,014,975
2026-03-31	48.700	50.200	47.200	47.950	47.950	12,708,447
2026-03-30	49.500	50.600	48.700	50.100	50.100	10,188,568
2026-03-27	50.200	51.000	48.800	50.500	50.500	12,947,472
2026-03-26	55.000	56.400	52.400	52.500	52.500	15,209,155
2026-03-25	54.300	55.300	53.300	54.800	54.800	13,810,634
2026-03-24	59.200	59.500	52.900	53.500	53.500	25,672,233
2026-03-23	60.500	60.700	57.000	57.600	57.600	24,257,806
2026-03-20	61.400	65.100	59.000	63.200	63.200	86,163,961
2026-03-19	59.900	61.000	58.700	59.200	59.200	17,079,168
2026-03-18	64.300	64.700	59.100	61.200	61.200	57,615,418
2026-03-17	57.000	60.900	56.100	60.900	60.900	19,639,087
2026-03-16	53.700	56.200	53.700	55.400	55.400	14,020,732
2026-03-13	52.700	53.800	52.200	53.200	53.200	8,526,333
2026-03-12	55.400	56.400	53.400	53.700	53.700	10,670,999
2026-03-11	55.100	57.200	54.700	55.800	55.800	13,253,689
2026-03-10	52.600	54.000	51.600	53.600	53.600	12,304,553
2026-03-09	49.250	50.700	49.250	50.500	50.500	9,592,393
2026-03-06	55.400	56.700	54.500	54.700	54.700	9,644,364
2026-03-05	55.900	57.100	53.700	56.500	56.500	17,558,988
2026-03-04	55.800	56.800	52.100	52.500	52.500	18,347,862
2026-03-03	63.000	64.100	57.000	57.800	57.800	26,636,693
2026-03-02	62.000	64.200	60.600	63.200	63.200	17,121,767
2026-02-26	63.800	65.100	61.800	65.000	65.000	22,140,333
2026-02-25	65.900	66.400	62.200	63.500	63.500	31,786,423
2026-02-24	61.000	65.000	60.000	64.900	64.900	47,932,863
2026-02-23	63.300	64.700	61.800	62.200	62.200	33,783,929
2026-02-11	58.500	61.400	57.200	61.300	61.300	40,252,473
2026-02-10	62.000	62.000	58.300	58.500	58.500	18,924,465
2026-02-09	62.900	63.300	60.300	61.500	61.500	27,235,436
2026-02-06	61.100	61.600	58.000	58.900	58.900	31,937,530
2026-02-05	63.400	64.200	61.600	61.900	61.900	28,632,191
2026-02-04	66.600	68.500	64.400	66.300	66.300	48,918,212
2026-02-03	73.800	75.500	65.100	66.900	66.900	68,968,338
2026-02-02	76.200	77.000	71.400	71.400	71.400	24,912,483
2026-01-30	78.800	83.500	78.100	79.300	79.300	58,248,889
2026-01-29	83.000	84.800	78.800	79.100	79.100	59,811,802
2026-01-28	82.600	85.600	81.200	81.400	81.400	91,654,441
2026-01-27	83.600	84.900	79.300	80.400	80.400	74,064,031
2026-01-26	77.500	83.000	76.300	83.000	83.000	60,556,639
2026-01-23	79.500	79.900	73.600	75.500	75.500	54,626,226
2026-01-22	85.000	86.000	76.500	77.800	77.800	60,983,803
2026-01-21	85.000	85.500	78.700	80.200	80.200	49,958,489

← NewerPage 3 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.