Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.000	13.150	12.850	13.050	13.050	1,026,202
2025-07-29	12.950	13.350	12.950	12.950	12.950	1,793,000
2025-07-28	12.950	13.050	12.800	12.900	12.900	768,489
2025-07-25	13.000	13.050	12.950	12.950	12.950	358,542
2025-07-24	13.050	13.100	12.900	13.000	13.000	454,000
2025-07-23	12.800	13.050	12.800	13.000	13.000	885,045
2025-07-22	13.200	13.200	12.700	12.700	12.700	804,852
2025-07-21	13.050	13.100	12.900	13.000	13.000	531,239
2025-07-18	13.150	13.150	12.900	13.050	13.050	726,076
2025-07-17	13.000	13.150	12.950	13.050	13.050	598,000
2025-07-16	12.750	13.100	12.700	12.900	12.900	1,101,480
2025-07-15	12.700	12.850	12.700	12.750	12.750	679,107
2025-07-14	12.850	13.000	12.750	12.900	12.700	662,803
2025-07-11	12.800	12.950	12.650	12.850	12.651	965,150
2025-07-10	13.050	13.050	12.550	12.800	12.602	1,756,252
2025-07-09	13.000	13.100	12.900	13.000	12.798	871,001
2025-07-08	13.100	13.100	12.900	12.950	12.950	1,049,200
2025-07-07	13.200	13.200	13.000	13.100	13.100	610,214
2025-07-04	13.850	14.000	13.300	13.300	13.300	1,642,001
2025-07-03	13.650	13.950	13.600	13.800	13.800	2,171,064
2025-07-02	13.550	13.600	13.350	13.450	13.450	1,126,257
2025-07-01	13.550	13.650	13.450	13.500	13.500	1,187,310
2025-06-30	13.950	13.950	13.450	13.450	13.450	1,946,780
2025-06-27	14.200	14.300	13.900	13.950	13.950	5,835,320
2025-06-26	13.700	14.150	13.700	14.050	14.050	5,113,119
2025-06-25	13.850	13.950	13.600	13.600	13.600	2,250,098
2025-06-24	14.100	14.450	13.650	13.700	13.700	6,071,010
2025-06-23	13.500	13.900	13.350	13.750	13.750	1,792,029
2025-06-20	13.900	14.150	13.750	13.900	13.900	2,951,337
2025-06-19	13.800	14.300	13.700	14.200	14.200	10,457,650
2025-06-18	12.800	13.950	12.800	13.900	13.900	7,491,109
2025-06-17	12.850	13.000	12.800	12.800	12.800	412,050
2025-06-16	12.700	12.750	12.550	12.750	12.750	489,012
2025-06-13	12.950	12.950	12.650	12.650	12.650	1,221,000
2025-06-12	13.350	13.350	13.050	13.050	13.050	786,019
2025-06-11	13.300	13.400	13.150	13.350	13.350	920,249
2025-06-10	13.000	13.450	13.000	13.200	13.200	1,549,030
2025-06-09	13.350	13.350	12.900	12.950	12.950	1,120,040
2025-06-06	13.000	13.500	12.950	13.150	13.150	2,026,140
2025-06-05	13.100	13.200	12.900	12.950	12.950	809,155
2025-06-04	12.700	13.100	12.700	12.900	12.900	1,054,000
2025-06-03	12.750	12.800	12.550	12.550	12.550	540,498
2025-06-02	12.900	13.000	12.500	12.600	12.600	784,426
2025-05-29	13.150	13.150	12.950	13.050	13.050	1,094,248
2025-05-28	13.100	13.500	13.000	13.050	13.050	1,282,000
2025-05-27	12.950	13.150	12.900	12.950	12.950	666,056
2025-05-26	12.950	13.050	12.900	13.000	13.000	484,003
2025-05-23	13.000	13.100	12.900	12.950	12.950	355,385
2025-05-22	13.050	13.100	12.950	12.950	12.950	401,000
2025-05-21	13.100	13.200	13.000	13.150	13.150	566,000
2025-05-20	13.050	13.200	13.000	13.000	13.000	715,000
2025-05-19	13.200	13.200	12.900	12.900	12.900	886,728
2025-05-16	13.450	13.450	13.200	13.250	13.250	1,211,369
2025-05-15	13.400	13.500	13.300	13.350	13.350	2,882,986
2025-05-14	13.200	13.650	13.100	13.350	13.350	6,676,503
2025-05-13	12.850	13.450	12.750	13.150	13.150	4,281,200
2025-05-12	12.400	12.700	12.400	12.650	12.650	1,326,360
2025-05-09	12.450	12.450	12.200	12.350	12.350	510,123
2025-05-08	12.150	12.500	12.150	12.250	12.250	781,000
2025-05-07	12.150	12.150	12.000	12.050	12.050	422,000

← NewerPage 6 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.