Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	83.000	88.000	81.000	85.000	85.000	88,164,160
2026-01-19	82.900	88.000	82.900	88.000	88.000	52,672,843
2026-01-16	81.800	83.000	79.700	80.000	80.000	67,680,914
2026-01-15	80.600	82.100	79.000	79.700	79.700	48,648,584
2026-01-14	79.500	84.500	78.700	80.900	80.900	105,796,578
2026-01-13	76.200	82.200	76.000	78.000	78.000	137,670,305
2026-01-12	75.700	76.500	73.400	74.800	74.800	71,938,969
2026-01-09	72.800	73.800	66.000	71.400	71.400	90,666,219
2026-01-08	74.500	77.500	72.500	72.600	72.600	71,853,013
2026-01-07	76.000	78.500	73.400	75.100	75.100	88,180,757
2026-01-06	69.300	75.000	67.000	73.400	73.400	138,735,706
2026-01-05	67.800	68.500	65.600	68.500	68.500	85,532,383
2026-01-02	58.200	62.300	58.200	62.300	62.300	12,326,187
2025-12-31	56.200	57.200	56.200	57.200	57.200	7,531,633
2025-12-30	53.800	56.500	53.500	56.300	56.300	5,846,424
2025-12-29	55.400	55.400	53.500	53.800	53.800	4,953,382
2025-12-26	55.800	55.800	54.900	55.200	55.200	4,450,886
2025-12-24	54.000	55.900	54.000	55.700	55.700	5,320,109
2025-12-23	54.000	54.000	52.800	54.000	54.000	3,482,701
2025-12-22	51.200	53.500	51.200	53.300	53.300	4,808,910
2025-12-19	53.000	53.000	51.000	51.800	51.800	3,303,911
2025-12-18	50.600	53.000	50.600	51.600	51.600	4,890,845
2025-12-17	50.900	51.500	48.600	51.300	51.300	8,686,343
2025-12-16	53.200	53.200	49.950	50.400	50.400	15,328,276
2025-12-15	52.700	58.400	52.300	55.500	55.500	199,857,153
2025-12-12	56.000	59.500	54.500	54.600	54.600	313,995,132
2025-12-11	50.100	54.100	49.250	54.100	54.100	101,956,080
2025-12-10	50.000	51.700	48.350	49.250	49.250	202,681,019
2025-12-09	45.900	47.900	44.000	47.900	47.900	206,292,460
2025-12-08	40.450	43.550	40.450	43.550	43.550	54,440,000
2025-12-05	37.900	40.950	37.250	39.600	39.600	92,103,468
2025-12-04	38.800	39.300	37.500	37.600	37.600	46,569,360
2025-12-03	39.400	41.600	38.250	39.150	39.150	90,011,690
2025-12-02	42.050	43.250	39.050	39.400	39.400	197,584,757
2025-12-01	37.050	40.600	37.000	40.600	40.600	122,115,379
2025-11-28	35.200	37.950	34.200	36.950	36.950	91,506,251
2025-11-27	33.400	35.800	33.400	35.800	35.800	16,636,459
2025-11-26	35.400	35.400	32.350	32.550	32.550	10,012,400
2025-11-25	34.700	35.800	34.350	35.800	35.800	9,708,870
2025-11-24	32.800	33.200	32.550	33.000	33.000	5,510,270
2025-11-21	32.650	33.300	32.250	32.250	32.250	12,736,870
2025-11-20	38.400	38.400	34.550	35.800	35.800	13,267,366
2025-11-19	34.600	37.500	33.750	36.850	36.850	17,081,454
2025-11-18	38.000	38.000	35.100	35.500	35.500	22,676,061
2025-11-17	39.700	39.700	38.000	39.000	39.000	14,619,546
2025-11-14	40.000	40.000	38.000	38.000	38.000	32,817,161
2025-11-13	40.600	42.100	40.550	42.100	42.100	112,676,343
2025-11-12	37.000	38.300	36.800	38.300	38.300	65,803,724
2025-11-11	33.200	34.850	32.750	34.850	34.850	182,794,292
2025-11-10	31.450	31.700	30.050	31.700	31.700	124,356,618
2025-11-07	26.500	28.850	26.450	28.850	28.850	166,605,219
2025-11-06	24.450	26.250	24.200	26.250	26.250	81,817,087
2025-11-05	22.450	23.900	22.200	23.900	23.900	20,682,750
2025-11-04	25.100	25.750	23.200	23.200	23.200	35,319,589
2025-11-03	23.700	24.650	23.500	24.400	24.400	22,882,383
2025-10-31	24.450	24.450	23.400	24.100	24.100	19,892,476
2025-10-30	23.800	24.400	23.100	24.200	24.200	23,767,122
2025-10-29	24.050	24.100	23.150	23.550	23.550	19,154,651
2025-10-28	24.250	24.900	23.800	23.900	23.900	31,431,783
2025-10-27	25.000	25.250	24.150	24.200	24.200	43,462,523

← NewerPage 4 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.