Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.150	13.400	13.150	13.300	13.300	857,015
2025-02-04	13.650	13.650	12.900	13.000	13.000	1,400,907
2025-02-03	13.400	13.400	12.900	13.100	13.100	1,072,230
2025-01-22	13.400	13.500	13.250	13.500	13.500	415,240
2025-01-21	13.300	13.450	13.250	13.300	13.300	299,808
2025-01-20	13.250	13.400	13.200	13.300	13.300	466,252
2025-01-17	13.250	13.350	13.200	13.250	13.250	321,202
2025-01-16	13.250	13.400	13.200	13.250	13.250	454,630
2025-01-15	13.000	13.150	13.000	13.100	13.100	505,783
2025-01-14	12.750	13.050	12.750	13.000	13.000	731,199
2025-01-13	13.050	13.050	12.500	12.700	12.700	1,378,905
2025-01-10	13.100	13.300	13.000	13.100	13.100	703,004
2025-01-09	13.650	13.700	13.100	13.100	13.100	1,246,208
2025-01-08	13.700	13.750	13.600	13.650	13.650	600,963
2025-01-07	14.050	14.150	13.750	13.750	13.750	692,584
2025-01-06	13.750	14.000	13.700	13.900	13.900	458,070
2025-01-03	14.000	14.050	13.700	13.700	13.700	821,392
2025-01-02	13.950	14.050	13.850	13.900	13.900	683,820
2024-12-31	14.050	14.050	13.900	13.950	13.950	642,163
2024-12-30	14.200	14.300	14.150	14.150	14.150	382,288
2024-12-27	14.550	14.850	14.200	14.200	14.200	1,795,273
2024-12-26	14.300	14.550	14.250	14.400	14.400	1,285,294
2024-12-25	14.400	14.400	14.150	14.250	14.250	398,072
2024-12-24	14.200	14.450	14.200	14.200	14.200	850,907
2024-12-23	13.900	14.300	13.900	14.150	14.150	783,041
2024-12-20	14.050	14.200	13.850	13.850	13.850	1,231,227
2024-12-19	14.050	14.200	14.000	14.100	14.100	870,097
2024-12-18	14.150	14.400	13.950	14.350	14.350	1,036,416
2024-12-17	14.050	14.300	14.050	14.200	14.200	1,071,174
2024-12-16	14.450	14.500	14.050	14.050	14.050	1,274,831
2024-12-13	14.800	14.800	14.300	14.450	14.450	1,469,220
2024-12-12	15.000	15.200	14.750	14.800	14.800	1,104,007
2024-12-11	15.200	15.200	14.850	14.900	14.900	2,642,407
2024-12-10	15.500	15.700	15.250	15.250	15.250	974,551
2024-12-09	15.700	15.700	15.350	15.500	15.500	585,319
2024-12-06	15.550	15.850	15.550	15.550	15.550	864,172
2024-12-05	15.650	15.650	15.400	15.450	15.450	634,650
2024-12-04	15.550	15.650	15.400	15.550	15.550	711,887
2024-12-03	15.350	15.650	15.350	15.550	15.550	1,052,383
2024-12-02	15.400	15.550	15.150	15.150	15.150	1,021,829
2024-11-29	15.200	15.450	15.100	15.350	15.350	617,120
2024-11-28	15.750	15.750	15.200	15.300	15.300	1,207,957
2024-11-27	16.050	16.100	15.550	15.700	15.700	1,303,332
2024-11-26	16.150	16.150	16.000	16.050	16.050	882,573
2024-11-25	16.100	16.200	16.000	16.150	16.150	777,565
2024-11-22	15.850	16.150	15.850	15.950	15.950	976,900
2024-11-21	15.650	15.750	15.500	15.700	15.700	738,348
2024-11-20	15.800	15.850	15.600	15.600	15.600	791,594
2024-11-19	15.750	15.900	15.650	15.850	15.850	765,152
2024-11-18	15.950	16.000	15.650	15.700	15.700	983,835
2024-11-15	15.650	16.150	15.650	16.050	16.050	1,219,944
2024-11-14	16.100	16.100	15.550	15.650	15.650	2,222,365
2024-11-13	16.200	16.300	16.050	16.100	16.100	1,134,469
2024-11-12	16.450	16.550	16.200	16.200	16.200	1,411,826
2024-11-11	16.400	16.650	16.350	16.550	16.550	1,574,025
2024-11-08	16.600	16.600	16.150	16.150	16.150	889,407
2024-11-07	16.250	16.550	16.250	16.450	16.450	1,222,544
2024-11-06	16.300	16.300	16.050	16.150	16.150	746,633
2024-11-05	16.100	16.300	16.000	16.100	16.100	856,690
2024-11-04	16.350	16.400	16.100	16.100	16.100	1,053,506

← NewerPage 8 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.