WW Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 124.00 | 126.00 | 123.00 | 124.00 | 103.01 | 156,133 |
| 2024-05-02 | 120.00 | 127.50 | 120.00 | 125.00 | 103.84 | 572,020 |
| 2024-04-30 | 120.50 | 122.50 | 119.50 | 121.00 | 100.52 | 81,551 |
| 2024-04-29 | 119.00 | 121.50 | 119.00 | 120.50 | 100.10 | 117,731 |
| 2024-04-26 | 119.00 | 120.00 | 118.00 | 118.00 | 98.026 | 89,599 |
| 2024-04-25 | 121.00 | 121.00 | 118.50 | 118.50 | 98.442 | 74,360 |
| 2024-04-24 | 119.50 | 122.00 | 119.50 | 121.50 | 100.93 | 117,167 |
| 2024-04-23 | 119.00 | 119.00 | 117.50 | 119.00 | 98.857 | 54,344 |
| 2024-04-22 | 120.00 | 120.00 | 116.50 | 117.50 | 97.611 | 227,659 |
| 2024-04-19 | 123.00 | 123.00 | 117.50 | 120.50 | 100.10 | 280,063 |
| 2024-04-18 | 119.50 | 123.50 | 119.50 | 123.00 | 102.18 | 169,250 |
| 2024-04-17 | 116.50 | 122.00 | 116.50 | 119.50 | 99.272 | 434,317 |
| 2024-04-16 | 117.50 | 118.00 | 116.00 | 116.50 | 96.780 | 371,038 |
| 2024-04-15 | 119.00 | 119.00 | 117.00 | 118.00 | 98.026 | 155,376 |
| 2024-04-12 | 116.00 | 120.00 | 115.00 | 119.00 | 98.857 | 322,639 |
| 2024-04-11 | 119.00 | 119.00 | 116.00 | 116.50 | 96.780 | 258,947 |
| 2024-04-10 | 120.00 | 121.50 | 118.50 | 119.50 | 99.272 | 198,547 |
| 2024-04-09 | 122.50 | 124.00 | 120.00 | 120.00 | 99.688 | 273,113 |
| 2024-04-08 | 129.50 | 129.50 | 122.00 | 122.50 | 101.76 | 398,527 |
| 2024-04-03 | 125.50 | 135.00 | 125.00 | 128.00 | 106.33 | 713,744 |
| 2024-04-02 | 126.00 | 126.50 | 122.50 | 125.50 | 104.26 | 378,327 |
| 2024-04-01 | 123.00 | 129.50 | 123.00 | 127.50 | 105.92 | 501,703 |
| 2024-03-29 | 121.50 | 125.50 | 115.00 | 124.00 | 103.01 | 1,686,425 |
| 2024-03-28 | 122.00 | 133.00 | 122.00 | 127.50 | 105.92 | 1,180,857 |
| 2024-03-27 | 119.00 | 121.00 | 118.50 | 121.00 | 100.52 | 101,522 |
| 2024-03-26 | 121.50 | 121.50 | 119.00 | 119.00 | 98.857 | 121,392 |
| 2024-03-25 | 119.00 | 122.50 | 119.00 | 121.50 | 100.93 | 205,627 |
| 2024-03-22 | 118.00 | 118.50 | 117.00 | 117.50 | 97.611 | 113,824 |
| 2024-03-21 | 117.00 | 120.50 | 117.00 | 118.50 | 98.442 | 83,787 |
| 2024-03-20 | 119.00 | 119.50 | 117.00 | 117.00 | 97.195 | 206,358 |
| 2024-03-19 | 118.00 | 122.50 | 118.00 | 119.00 | 98.857 | 131,043 |
| 2024-03-18 | 117.50 | 119.50 | 116.50 | 118.00 | 98.026 | 185,802 |
| 2024-03-15 | 119.00 | 119.00 | 117.50 | 117.50 | 97.611 | 139,857 |
| 2024-03-14 | 120.00 | 121.50 | 118.50 | 118.50 | 98.442 | 179,294 |
| 2024-03-13 | 123.00 | 123.00 | 119.50 | 120.00 | 99.688 | 213,440 |
| 2024-03-12 | 121.00 | 123.00 | 120.50 | 122.50 | 101.76 | 186,746 |
| 2024-03-11 | 117.50 | 121.00 | 117.50 | 121.00 | 100.52 | 152,536 |
| 2024-03-08 | 120.00 | 121.50 | 116.50 | 117.00 | 97.195 | 392,262 |
| 2024-03-07 | 119.00 | 121.50 | 118.50 | 120.50 | 100.10 | 168,493 |
| 2024-03-06 | 118.50 | 122.50 | 118.00 | 119.00 | 98.857 | 200,977 |
| 2024-03-05 | 121.50 | 121.50 | 117.50 | 118.50 | 98.442 | 294,327 |
| 2024-03-04 | 121.00 | 124.00 | 120.50 | 121.50 | 100.93 | 183,313 |
| 2024-03-01 | 125.00 | 125.00 | 122.00 | 122.00 | 101.35 | 304,493 |
| 2024-02-29 | 127.00 | 129.50 | 125.50 | 125.50 | 104.26 | 460,520 |
| 2024-02-27 | 123.50 | 127.50 | 121.50 | 126.00 | 104.67 | 991,678 |
| 2024-02-26 | 119.00 | 123.50 | 117.50 | 123.00 | 102.18 | 489,119 |
| 2024-02-23 | 122.00 | 122.00 | 117.50 | 118.50 | 98.442 | 519,877 |
| 2024-02-22 | 124.00 | 124.00 | 119.50 | 121.50 | 100.93 | 736,501 |
| 2024-02-21 | 124.00 | 127.50 | 118.50 | 122.00 | 101.35 | 2,908,298 |
| 2024-02-20 | 113.00 | 124.00 | 113.00 | 124.00 | 103.01 | 1,768,920 |
| 2024-02-19 | 112.00 | 113.00 | 109.50 | 113.00 | 93.873 | 298,130 |
| 2024-02-16 | 109.50 | 112.00 | 108.50 | 111.00 | 92.211 | 505,121 |
| 2024-02-15 | 109.00 | 109.00 | 107.00 | 109.00 | 90.550 | 533,900 |
| 2024-02-05 | 106.50 | 108.50 | 104.50 | 107.00 | 88.888 | 517,305 |
| 2024-02-02 | 103.50 | 105.00 | 102.00 | 103.50 | 85.981 | 412,450 |
| 2024-02-01 | 103.50 | 104.00 | 102.00 | 102.00 | 84.735 | 135,374 |
| 2024-01-31 | 105.50 | 107.00 | 102.50 | 103.00 | 85.565 | 532,639 |
| 2024-01-30 | 103.00 | 105.50 | 101.50 | 105.50 | 87.642 | 705,040 |
| 2024-01-29 | 103.00 | 103.50 | 102.00 | 103.00 | 85.565 | 143,105 |
| 2024-01-26 | 103.00 | 103.50 | 102.50 | 103.00 | 85.565 | 73,572 |
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.