Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.000	25.250	24.150	24.200	24.200	43,462,523
2025-10-23	23.650	24.050	23.300	23.750	23.750	18,513,303
2025-10-22	23.750	24.500	23.600	24.000	24.000	23,573,011
2025-10-21	25.950	26.500	24.000	24.600	24.600	99,688,377
2025-10-20	23.700	25.350	23.150	25.350	25.350	69,485,453
2025-10-17	23.550	23.750	22.800	23.050	23.050	44,535,710
2025-10-16	22.000	23.800	22.000	23.800	23.800	56,281,060
2025-10-15	22.750	22.900	21.500	21.650	21.650	22,308,580
2025-10-14	24.500	24.800	22.000	22.500	22.500	43,345,733
2025-10-13	22.050	23.500	22.000	23.450	23.450	27,249,045
2025-10-09	24.600	25.600	23.750	24.000	24.000	81,176,913
2025-10-08	23.350	23.750	21.650	23.300	23.300	100,412,120
2025-10-07	22.000	23.350	21.700	23.350	23.350	103,377,273
2025-10-03	20.200	21.250	20.000	21.250	21.250	87,043,923
2025-10-02	18.900	19.350	18.800	19.350	19.350	44,907,703
2025-10-01	17.550	18.000	17.400	17.600	17.600	18,009,619
2025-09-30	16.850	18.000	16.850	18.000	18.000	16,985,165
2025-09-29	16.400	16.400	16.400	16.400	16.400	0
2025-09-26	16.750	16.850	16.400	16.400	16.400	5,219,100
2025-09-25	16.800	17.500	16.800	16.900	16.900	5,233,895
2025-09-24	17.250	17.350	16.650	16.900	16.900	10,841,825
2025-09-23	17.250	18.050	17.250	17.700	17.700	14,711,987
2025-09-22	17.600	18.100	17.000	17.250	17.250	13,944,535
2025-09-19	18.500	18.900	17.700	17.950	17.950	41,547,452
2025-09-18	16.500	17.500	16.500	17.500	17.500	27,609,453
2025-09-17	15.800	16.000	15.500	15.950	15.950	9,913,632
2025-09-16	15.700	16.100	15.200	15.900	15.900	21,343,626
2025-09-15	15.000	15.950	14.650	15.750	15.750	17,091,960
2025-09-12	14.700	15.500	14.700	14.800	14.800	12,942,370
2025-09-11	14.600	15.100	14.200	14.300	14.300	6,455,055
2025-09-10	14.500	15.150	14.400	14.650	14.650	7,503,050
2025-09-09	15.000	15.000	14.350	14.600	14.600	5,764,088
2025-09-08	15.050	15.500	14.750	15.100	15.100	18,102,079
2025-09-05	13.700	14.350	13.600	14.250	14.250	5,705,087
2025-09-04	13.750	14.000	13.650	13.700	13.700	2,107,100
2025-09-03	13.600	13.850	13.400	13.450	13.450	1,286,001
2025-09-02	14.000	14.050	13.450	13.600	13.600	1,352,098
2025-09-01	13.900	14.100	13.650	13.750	13.750	1,592,101
2025-08-29	13.700	13.900	13.700	13.850	13.850	2,574,017
2025-08-28	13.500	13.800	13.400	13.600	13.600	2,103,425
2025-08-27	13.250	13.600	13.250	13.500	13.500	2,866,419
2025-08-26	13.150	13.250	13.050	13.200	13.200	1,280,116
2025-08-25	13.050	13.250	13.000	13.050	13.050	2,309,000
2025-08-22	12.950	13.100	12.850	12.850	12.850	716,284
2025-08-21	12.800	13.050	12.750	13.050	13.050	1,216,141
2025-08-20	13.050	13.050	12.650	12.700	12.700	1,519,010
2025-08-19	13.050	13.150	12.950	13.000	13.000	756,161
2025-08-18	13.000	13.200	12.950	13.100	13.100	2,014,177
2025-08-15	12.950	13.100	12.650	13.000	13.000	2,936,585
2025-08-14	12.900	13.050	12.900	12.900	12.900	1,333,000
2025-08-13	13.000	13.150	12.750	12.850	12.850	1,739,000
2025-08-12	12.600	13.100	12.600	12.800	12.800	2,689,147
2025-08-11	12.850	12.900	12.450	12.600	12.600	2,320,000
2025-08-08	12.850	13.250	12.850	12.850	12.850	1,916,399
2025-08-07	13.050	13.150	12.850	12.900	12.900	795,000
2025-08-06	13.100	13.100	13.000	13.050	13.050	603,000
2025-08-05	13.050	13.200	13.050	13.100	13.100	826,190
2025-08-04	12.850	13.100	12.750	13.050	13.050	807,410
2025-08-01	12.700	13.100	12.500	13.000	13.000	1,304,764
2025-07-31	13.050	13.150	12.800	12.900	12.900	1,172,020

← NewerPage 5 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.