WW Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 114.00 | 116.50 | 113.00 | 114.00 | 94.703 | 133,238 |
| 2024-07-30 | 111.50 | 114.00 | 111.50 | 114.00 | 94.703 | 51,195 |
| 2024-07-29 | 112.50 | 114.00 | 112.00 | 112.00 | 93.042 | 82,994 |
| 2024-07-26 | 109.50 | 114.50 | 109.50 | 112.00 | 93.042 | 106,842 |
| 2024-07-23 | 111.50 | 114.50 | 111.00 | 111.50 | 92.626 | 86,134 |
| 2024-07-22 | 110.50 | 111.00 | 109.00 | 111.00 | 92.211 | 98,357 |
| 2024-07-19 | 111.50 | 111.50 | 109.50 | 110.50 | 91.796 | 79,312 |
| 2024-07-18 | 113.00 | 113.00 | 110.50 | 111.00 | 92.211 | 163,669 |
| 2024-07-17 | 111.50 | 114.00 | 111.50 | 113.00 | 93.873 | 31,602 |
| 2024-07-16 | 112.00 | 112.00 | 111.00 | 111.00 | 92.211 | 58,574 |
| 2024-07-15 | 112.50 | 113.00 | 111.50 | 112.00 | 93.042 | 86,644 |
| 2024-07-12 | 107.50 | 115.50 | 107.50 | 114.00 | 94.703 | 473,819 |
| 2024-07-11 | 108.00 | 109.50 | 107.50 | 107.50 | 89.304 | 76,386 |
| 2024-07-10 | 106.50 | 109.50 | 106.50 | 109.50 | 90.965 | 96,149 |
| 2024-07-09 | 110.00 | 110.00 | 106.00 | 106.50 | 88.473 | 316,697 |
| 2024-07-08 | 110.50 | 110.50 | 109.00 | 110.00 | 91.380 | 79,789 |
| 2024-07-05 | 111.50 | 111.50 | 109.00 | 109.00 | 90.550 | 317,211 |
| 2024-07-04 | 113.00 | 113.00 | 107.50 | 112.00 | 93.042 | 722,249 |
| 2024-07-03 | 116.50 | 116.50 | 113.00 | 113.00 | 93.873 | 185,785 |
| 2024-07-02 | 117.00 | 117.00 | 115.50 | 116.00 | 96.365 | 30,345 |
| 2024-07-01 | 117.50 | 120.00 | 115.50 | 116.50 | 96.780 | 134,626 |
| 2024-06-28 | 117.00 | 118.00 | 116.00 | 117.00 | 97.195 | 99,569 |
| 2024-06-27 | 116.00 | 118.00 | 115.50 | 117.50 | 97.611 | 51,620 |
| 2024-06-26 | 118.50 | 119.00 | 115.00 | 116.00 | 96.365 | 304,932 |
| 2024-06-25 | 120.50 | 121.50 | 118.50 | 118.50 | 98.442 | 208,476 |
| 2024-06-24 | 119.00 | 120.00 | 118.50 | 119.00 | 98.857 | 39,580 |
| 2024-06-21 | 119.00 | 120.00 | 118.50 | 119.50 | 99.272 | 66,845 |
| 2024-06-20 | 118.50 | 120.50 | 118.50 | 120.00 | 99.688 | 54,930 |
| 2024-06-19 | 120.00 | 120.50 | 118.50 | 118.50 | 98.442 | 99,359 |
| 2024-06-18 | 121.50 | 122.00 | 120.00 | 120.00 | 99.688 | 53,416 |
| 2024-06-17 | 119.50 | 123.00 | 119.50 | 121.50 | 100.93 | 148,717 |
| 2024-06-14 | 118.50 | 120.00 | 118.00 | 119.50 | 99.272 | 172,626 |
| 2024-06-13 | 118.50 | 120.00 | 117.50 | 118.50 | 98.442 | 196,277 |
| 2024-06-12 | 121.00 | 122.50 | 119.00 | 119.00 | 98.857 | 263,939 |
| 2024-06-11 | 123.00 | 123.00 | 119.50 | 120.00 | 99.688 | 104,229 |
| 2024-06-07 | 122.00 | 123.00 | 120.00 | 123.00 | 102.18 | 105,656 |
| 2024-06-06 | 123.00 | 124.00 | 121.00 | 122.00 | 101.35 | 192,276 |
| 2024-06-05 | 123.50 | 123.50 | 122.00 | 122.50 | 101.76 | 46,715 |
| 2024-06-04 | 122.00 | 124.00 | 121.50 | 123.50 | 102.60 | 79,305 |
| 2024-06-03 | 125.00 | 125.00 | 122.00 | 122.50 | 101.76 | 124,505 |
| 2024-05-31 | 123.00 | 126.00 | 121.00 | 123.00 | 102.18 | 303,315 |
| 2024-05-30 | 119.50 | 120.00 | 119.00 | 120.00 | 99.688 | 61,000 |
| 2024-05-29 | 119.50 | 121.00 | 119.00 | 119.00 | 98.857 | 52,540 |
| 2024-05-28 | 120.00 | 120.50 | 119.00 | 120.00 | 99.688 | 60,131 |
| 2024-05-27 | 119.00 | 122.50 | 119.00 | 120.00 | 99.688 | 197,193 |
| 2024-05-24 | 118.00 | 119.00 | 118.00 | 118.50 | 98.442 | 63,195 |
| 2024-05-23 | 119.00 | 119.00 | 117.50 | 117.50 | 97.611 | 122,784 |
| 2024-05-22 | 119.50 | 120.00 | 118.50 | 119.00 | 98.857 | 85,290 |
| 2024-05-21 | 122.00 | 122.50 | 119.50 | 119.50 | 99.272 | 64,886 |
| 2024-05-20 | 122.50 | 122.50 | 120.00 | 121.00 | 100.52 | 129,825 |
| 2024-05-17 | 119.50 | 121.50 | 118.50 | 121.00 | 100.52 | 161,749 |
| 2024-05-16 | 122.00 | 122.00 | 119.00 | 119.50 | 99.272 | 130,363 |
| 2024-05-15 | 121.00 | 122.50 | 120.50 | 120.50 | 100.10 | 68,546 |
| 2024-05-14 | 120.00 | 121.50 | 118.00 | 120.50 | 100.10 | 132,570 |
| 2024-05-13 | 122.50 | 122.50 | 119.50 | 121.00 | 100.52 | 118,833 |
| 2024-05-10 | 126.00 | 126.50 | 120.00 | 121.50 | 100.93 | 429,266 |
| 2024-05-09 | 126.00 | 128.00 | 124.50 | 125.50 | 104.26 | 154,921 |
| 2024-05-08 | 127.00 | 131.00 | 123.50 | 125.50 | 104.26 | 385,180 |
| 2024-05-07 | 126.00 | 126.00 | 123.00 | 124.00 | 103.01 | 85,847 |
| 2024-05-06 | 124.50 | 126.50 | 123.00 | 124.00 | 103.01 | 163,806 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 3.0000 TWD |
| 2025-07-14 | 6.4074 TWD |
| 2024-09-04 | 5.2570 TWD |
| 2023-08-15 | 4.9138 TWD |
| 2022-12-06 | 0.9930 TWD |
| 2020-11-30 | 0.2979 TWD |
| 2019-08-28 | 1.4570 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.