Walton Advanced Engineering Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 15.900 | 16.400 | 15.750 | 16.350 | 16.350 | 1,101,930 |
| 2024-10-30 | 16.600 | 16.650 | 16.200 | 16.200 | 16.200 | 1,308,031 |
| 2024-10-29 | 16.800 | 16.800 | 16.400 | 16.450 | 16.450 | 1,690,682 |
| 2024-10-28 | 17.100 | 17.100 | 16.750 | 16.800 | 16.800 | 1,367,854 |
| 2024-10-25 | 17.000 | 17.150 | 16.850 | 16.950 | 16.950 | 1,328,307 |
| 2024-10-24 | 17.200 | 17.250 | 16.900 | 16.900 | 16.900 | 1,708,463 |
| 2024-10-23 | 17.350 | 17.750 | 17.150 | 17.150 | 17.150 | 5,080,351 |
| 2024-10-22 | 16.600 | 17.600 | 16.500 | 17.250 | 17.250 | 7,331,996 |
| 2024-10-21 | 16.450 | 16.650 | 16.300 | 16.600 | 16.600 | 1,292,992 |
| 2024-10-18 | 16.750 | 16.750 | 16.250 | 16.300 | 16.300 | 2,008,351 |
| 2024-10-17 | 16.550 | 16.900 | 16.500 | 16.650 | 16.650 | 1,313,666 |
| 2024-10-16 | 16.600 | 16.600 | 16.350 | 16.500 | 16.500 | 1,516,616 |
| 2024-10-15 | 16.850 | 17.000 | 16.550 | 16.600 | 16.600 | 1,531,575 |
| 2024-10-14 | 16.850 | 16.850 | 16.650 | 16.750 | 16.750 | 614,226 |
| 2024-10-11 | 16.650 | 16.900 | 16.550 | 16.750 | 16.750 | 1,569,909 |
| 2024-10-09 | 17.000 | 17.100 | 16.500 | 16.500 | 16.500 | 1,796,132 |
| 2024-10-08 | 16.950 | 17.050 | 16.750 | 17.000 | 17.000 | 1,238,132 |
| 2024-10-07 | 17.050 | 17.100 | 16.900 | 17.000 | 17.000 | 1,018,669 |
| 2024-10-04 | 17.150 | 17.200 | 16.900 | 16.900 | 16.900 | 1,527,823 |
| 2024-10-01 | 17.350 | 17.550 | 17.150 | 17.200 | 17.200 | 1,503,999 |
| 2024-09-30 | 17.600 | 17.650 | 17.300 | 17.450 | 17.450 | 1,147,495 |
| 2024-09-27 | 17.850 | 17.850 | 17.450 | 17.600 | 17.600 | 4,615,768 |
| 2024-09-26 | 17.250 | 18.100 | 17.200 | 17.750 | 17.750 | 15,877,358 |
| 2024-09-25 | 16.900 | 17.200 | 16.850 | 17.000 | 17.000 | 1,089,947 |
| 2024-09-24 | 17.000 | 17.050 | 16.650 | 16.750 | 16.750 | 1,393,621 |
| 2024-09-23 | 17.200 | 17.350 | 17.000 | 17.000 | 17.000 | 940,554 |
| 2024-09-20 | 17.150 | 17.300 | 17.000 | 17.100 | 17.100 | 1,900,100 |
| 2024-09-19 | 17.000 | 17.050 | 16.800 | 17.000 | 17.000 | 1,051,715 |
| 2024-09-18 | 17.600 | 17.900 | 16.850 | 16.900 | 16.900 | 7,051,229 |
| 2024-09-16 | 16.750 | 17.400 | 16.750 | 17.350 | 17.350 | 2,192,122 |
| 2024-09-13 | 16.500 | 16.700 | 16.500 | 16.700 | 16.700 | 700,890 |
| 2024-09-12 | 16.450 | 16.650 | 16.450 | 16.500 | 16.500 | 709,667 |
| 2024-09-11 | 16.150 | 16.350 | 16.150 | 16.150 | 16.150 | 698,724 |
| 2024-09-10 | 16.550 | 16.700 | 16.000 | 16.050 | 16.050 | 1,303,560 |
| 2024-09-09 | 15.800 | 16.350 | 15.800 | 16.300 | 16.300 | 1,468,825 |
| 2024-09-06 | 16.450 | 16.500 | 16.200 | 16.350 | 16.350 | 961,773 |
| 2024-09-05 | 16.500 | 16.850 | 16.300 | 16.450 | 16.450 | 1,561,378 |
| 2024-09-04 | 16.700 | 16.700 | 15.850 | 16.350 | 16.350 | 2,626,043 |
| 2024-09-03 | 17.700 | 17.800 | 17.300 | 17.300 | 17.300 | 1,055,658 |
| 2024-09-02 | 18.100 | 18.150 | 17.700 | 17.700 | 17.700 | 1,092,959 |
| 2024-08-30 | 17.900 | 18.200 | 17.850 | 18.050 | 18.050 | 1,702,583 |
| 2024-08-29 | 17.900 | 17.900 | 17.600 | 17.850 | 17.850 | 824,027 |
| 2024-08-28 | 17.800 | 17.900 | 17.700 | 17.900 | 17.900 | 1,264,505 |
| 2024-08-27 | 17.750 | 17.750 | 17.600 | 17.700 | 17.700 | 877,255 |
| 2024-08-26 | 17.700 | 18.050 | 17.650 | 17.700 | 17.700 | 1,511,458 |
| 2024-08-23 | 17.600 | 17.650 | 17.300 | 17.650 | 17.650 | 1,406,001 |
| 2024-08-22 | 17.550 | 17.700 | 17.400 | 17.600 | 17.600 | 1,256,048 |
| 2024-08-21 | 17.550 | 17.650 | 17.300 | 17.450 | 17.450 | 1,092,255 |
| 2024-08-20 | 17.850 | 17.950 | 17.600 | 17.600 | 17.600 | 1,248,940 |
| 2024-08-19 | 17.650 | 17.800 | 17.500 | 17.650 | 17.650 | 1,384,892 |
| 2024-08-16 | 17.650 | 17.750 | 17.500 | 17.500 | 17.500 | 1,527,079 |
| 2024-08-15 | 17.350 | 17.500 | 17.200 | 17.350 | 17.350 | 1,356,479 |
| 2024-08-14 | 17.550 | 17.700 | 17.250 | 17.350 | 17.350 | 1,783,895 |
| 2024-08-13 | 17.400 | 17.450 | 17.000 | 17.300 | 17.300 | 937,401 |
| 2024-08-12 | 17.350 | 17.400 | 17.100 | 17.300 | 17.300 | 1,530,116 |
| 2024-08-09 | 16.950 | 17.100 | 16.800 | 16.850 | 16.850 | 1,686,355 |
| 2024-08-08 | 16.450 | 16.850 | 16.350 | 16.550 | 16.550 | 1,399,328 |
| 2024-08-07 | 16.350 | 17.000 | 16.100 | 16.900 | 16.900 | 2,728,129 |
| 2024-08-06 | 16.050 | 16.750 | 15.050 | 16.000 | 16.000 | 4,855,946 |
| 2024-08-05 | 17.500 | 17.500 | 16.350 | 16.350 | 16.350 | 3,854,719 |
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.