Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.000	12.200	12.000	12.050	12.050	454,271
2025-05-05	12.450	12.550	11.800	12.000	12.000	1,475,040
2025-05-02	12.350	12.500	12.350	12.400	12.400	903,216
2025-04-30	12.700	12.700	12.250	12.250	12.250	1,212,828
2025-04-29	12.350	12.500	12.300	12.450	12.450	1,217,710
2025-04-28	12.300	12.450	12.250	12.350	12.350	492,393
2025-04-25	12.350	12.500	12.250	12.300	12.300	1,095,487
2025-04-24	12.450	12.600	12.100	12.150	12.150	1,898,629
2025-04-23	12.100	12.500	12.050	12.350	12.350	2,130,895
2025-04-22	11.900	12.150	11.700	11.900	11.900	1,569,243
2025-04-21	12.150	12.150	11.800	11.800	11.800	819,745
2025-04-18	11.800	12.600	11.800	12.050	12.050	2,102,847
2025-04-17	11.700	11.900	11.550	11.800	11.800	816,049
2025-04-16	12.200	12.200	11.850	11.850	11.850	971,105
2025-04-15	11.950	12.250	11.850	12.250	12.250	1,048,695
2025-04-14	11.600	12.100	11.600	11.800	11.800	2,075,646
2025-04-11	11.000	11.400	10.600	11.350	11.350	1,586,127
2025-04-10	11.150	11.150	10.900	11.150	11.150	1,019,859
2025-04-09	11.050	11.200	10.150	10.150	10.150	4,241,849
2025-04-08	11.300	11.750	11.250	11.250	11.250	3,873,209
2025-04-07	12.500	12.500	12.500	12.500	12.500	405,118
2025-04-02	13.600	13.900	13.450	13.850	13.850	1,292,750
2025-04-01	13.400	13.700	13.250	13.700	13.700	1,441,921
2025-03-31	13.600	13.700	13.200	13.200	13.200	2,503,979
2025-03-28	14.550	14.550	13.950	14.000	14.000	1,967,238
2025-03-27	14.500	14.750	14.400	14.600	14.600	677,549
2025-03-26	14.500	14.800	14.500	14.600	14.600	610,457
2025-03-25	14.850	15.000	14.500	14.500	14.500	1,991,015
2025-03-24	15.000	15.000	14.800	14.850	14.850	1,158,990
2025-03-21	15.150	15.200	14.950	15.000	15.000	1,122,197
2025-03-20	14.850	15.150	14.850	15.050	15.050	2,706,239
2025-03-19	14.800	15.000	14.700	14.750	14.750	1,030,896
2025-03-18	14.800	15.100	14.750	14.750	14.750	1,827,387
2025-03-17	14.900	15.200	14.750	14.750	14.750	2,336,971
2025-03-14	14.500	14.900	14.500	14.800	14.800	1,604,624
2025-03-13	15.000	15.200	14.500	14.500	14.500	2,941,857
2025-03-12	14.600	15.300	14.550	14.800	14.800	5,146,777
2025-03-11	14.800	14.800	14.400	14.600	14.600	5,040,326
2025-03-10	14.600	15.350	14.600	15.200	15.200	6,114,809
2025-03-07	14.300	14.700	14.300	14.550	14.550	1,311,982
2025-03-06	14.750	14.800	14.350	14.400	14.400	1,124,267
2025-03-05	14.450	14.750	14.450	14.750	14.750	993,729
2025-03-04	14.400	14.500	14.150	14.450	14.450	1,325,112
2025-03-03	14.650	14.700	14.450	14.450	14.450	1,139,604
2025-02-27	14.900	15.150	14.750	14.750	14.750	1,746,913
2025-02-26	15.100	15.100	14.800	14.850	14.850	1,728,558
2025-02-25	15.100	15.200	14.900	15.000	15.000	1,899,049
2025-02-24	15.050	15.250	15.050	15.100	15.100	1,501,235
2025-02-21	15.100	15.300	15.050	15.150	15.150	2,793,498
2025-02-20	15.700	15.750	15.200	15.200	15.200	7,700,442
2025-02-19	15.500	16.150	15.450	15.900	15.900	18,020,898
2025-02-18	15.100	15.450	14.900	15.200	15.200	8,852,130
2025-02-17	15.350	15.550	14.850	15.200	15.200	11,624,494
2025-02-14	14.500	15.350	14.150	15.100	15.100	8,052,626
2025-02-13	13.650	14.900	13.600	14.500	14.500	7,810,901
2025-02-12	13.500	13.650	13.450	13.550	13.550	483,567
2025-02-11	13.550	13.700	13.500	13.500	13.500	500,407
2025-02-10	13.500	13.550	13.350	13.500	13.500	687,447
2025-02-07	13.400	13.550	13.400	13.450	13.450	677,342
2025-02-06	13.350	13.500	13.300	13.400	13.400	375,152

← NewerPage 7 of 21 · 1,216 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.