WW Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	87.000	87.000	84.900	85.900	67.130	66,305
2023-08-02	85.700	86.400	85.100	85.300	66.661	96,523
2023-08-01	85.800	87.000	85.300	85.600	66.896	88,510
2023-07-31	84.600	86.000	84.200	85.200	66.583	95,289
2023-07-28	85.500	85.500	84.500	84.800	66.270	92,020
2023-07-27	85.900	86.900	85.100	85.200	66.583	132,034
2023-07-26	87.700	88.300	85.600	85.600	66.896	145,586
2023-07-25	87.400	88.600	86.500	86.500	67.599	392,077
2023-07-24	85.800	88.000	84.500	87.100	68.068	407,127
2023-07-21	80.600	85.000	80.600	84.900	66.349	338,682
2023-07-20	80.200	81.100	80.100	80.600	62.988	101,100
2023-07-19	80.800	81.000	80.100	80.100	62.597	78,289
2023-07-18	81.700	81.700	80.600	80.600	62.988	97,272
2023-07-17	81.300	83.200	81.100	81.600	63.770	245,300
2023-07-14	81.200	81.500	80.600	80.700	63.066	33,120
2023-07-13	81.800	81.900	80.200	81.100	63.379	64,333
2023-07-12	80.900	82.000	80.900	81.400	63.613	94,330
2023-07-11	81.700	81.700	80.500	80.900	63.223	56,530
2023-07-10	81.100	82.400	80.400	80.800	63.144	160,570
2023-07-07	78.500	79.300	78.100	79.000	61.738	57,072
2023-07-06	79.000	79.500	78.600	78.800	61.581	37,250
2023-07-05	79.500	79.500	79.000	79.200	61.894	32,105
2023-07-04	79.300	79.800	78.700	79.200	61.894	52,200
2023-07-03	78.900	80.000	78.800	79.200	61.894	61,355
2023-06-30	78.300	78.800	78.100	78.500	61.347	36,000
2023-06-29	78.200	78.500	77.900	78.200	61.113	93,895
2023-06-28	78.900	79.100	78.800	78.900	61.660	26,000
2023-06-27	79.600	79.600	78.700	78.900	61.660	37,000
2023-06-26	79.600	79.700	78.000	79.600	62.207	117,879
2023-06-21	80.300	80.800	78.800	79.900	62.441	114,387
2023-06-20	82.200	82.200	80.700	81.000	63.301	118,046
2023-06-19	80.500	83.500	80.300	82.000	64.082	144,070
2023-06-16	80.200	80.600	80.000	80.200	62.676	56,187
2023-06-15	80.300	80.300	79.600	80.200	62.676	68,012
2023-06-14	80.600	80.700	79.900	79.900	62.441	89,000
2023-06-13	81.500	81.500	80.200	80.300	62.754	77,137
2023-06-12	82.800	82.800	80.700	80.700	63.066	85,132
2023-06-09	81.200	83.500	80.500	83.500	65.254	190,255
2023-06-08	83.100	83.100	80.200	81.700	63.848	268,000
2023-06-07	82.400	84.300	82.400	83.400	65.176	71,000
2023-06-06	82.000	82.500	81.500	82.400	64.395	46,260
2023-06-05	82.600	83.500	81.800	82.400	64.395	49,571
2023-06-02	83.500	84.100	83.000	83.000	64.864	73,411
2023-06-01	84.300	84.500	83.600	84.000	65.645	54,306
2023-05-31	84.800	85.500	84.000	84.000	65.645	90,001
2023-05-30	86.100	87.500	84.100	85.500	66.817	200,252
2023-05-29	85.800	86.500	85.700	86.200	67.364	115,164
2023-05-26	86.500	87.600	85.400	86.500	67.599	161,100
2023-05-25	88.200	88.200	86.200	86.500	67.599	98,285
2023-05-24	88.100	88.500	86.600	87.600	68.459	102,117
2023-05-23	88.000	90.000	85.800	88.000	68.771	464,663
2023-05-22	86.600	89.500	85.500	87.100	68.068	519,852
2023-05-19	82.900	89.800	81.400	88.200	68.927	1,413,590
2023-05-18	84.600	84.600	81.600	81.700	63.848	200,482
2023-05-17	83.600	84.000	83.200	83.600	65.333	109,556
2023-05-16	81.800	84.200	81.800	83.600	65.333	249,305
2023-05-15	83.300	83.300	81.000	81.200	63.457	191,712
2023-05-12	78.400	83.000	78.400	82.400	64.395	447,168
2023-05-11	79.500	79.900	77.500	77.600	60.644	101,100
2023-05-10	79.000	79.900	77.700	79.900	62.441	60,020

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.