WW Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	56.300	56.400	54.600	56.000	43.215	148,041
2022-05-12	54.000	56.500	53.900	55.800	43.061	175,652
2022-05-11	53.400	55.200	53.100	54.000	41.672	44,002
2022-05-10	52.700	53.400	52.000	53.400	41.209	73,020
2022-05-09	54.100	54.100	52.300	53.000	40.900	95,820
2022-05-06	52.100	56.700	52.100	54.100	41.749	180,001
2022-05-05	52.200	53.700	52.100	53.000	40.900	152,254
2022-05-04	56.700	56.700	51.200	51.600	39.820	216,371
2022-05-03	51.600	51.600	50.700	51.600	39.820	26,000
2022-04-29	50.800	52.000	50.800	51.500	39.743	28,000
2022-04-28	51.800	52.100	50.900	51.500	39.743	24,000
2022-04-27	50.100	53.400	49.000	51.800	39.974	103,011
2022-04-26	51.000	52.200	50.600	50.700	39.125	30,009
2022-04-25	50.000	51.800	50.000	50.200	38.740	20,000
2022-04-22	51.200	51.800	50.300	50.300	38.817	12,000
2022-04-21	51.000	52.100	51.000	51.200	39.511	39,000
2022-04-20	51.500	51.500	50.200	50.700	39.125	8,004
2022-04-19	50.200	50.800	50.200	50.700	39.125	21,075
2022-04-18	50.900	50.900	50.000	50.500	38.971	4,000
2022-04-15	50.200	50.600	50.000	50.200	38.740	21,000
2022-04-14	51.000	51.600	50.100	50.400	38.894	21,000
2022-04-13	50.400	51.000	49.500	50.900	39.280	51,050
2022-04-12	50.000	50.900	50.000	50.200	38.740	29,000
2022-04-11	51.000	51.100	50.200	50.600	39.048	32,016
2022-04-08	51.000	52.000	50.600	51.300	39.588	44,002
2022-04-07	53.500	53.500	50.300	50.600	39.048	229,200
2022-04-06	49.900	52.900	49.900	52.300	40.360	155,000
2022-04-01	49.650	51.600	49.650	50.400	38.894	143,078
2022-03-31	49.700	49.700	49.050	49.400	38.122	13,000
2022-03-30	50.000	50.000	48.900	49.700	38.354	32,141
2022-03-29	49.800	50.800	48.250	49.000	37.814	53,000
2022-03-28	49.400	49.400	48.500	48.800	37.659	29,001
2022-03-25	48.350	48.400	48.000	48.400	37.351	19,001
2022-03-24	48.900	49.450	47.950	48.250	37.235	28,000
2022-03-23	49.950	49.950	48.200	48.550	37.466	22,000
2022-03-22	49.950	49.950	48.500	48.900	37.736	17,000
2022-03-21	49.950	49.950	48.500	48.900	37.736	11,000
2022-03-18	49.900	49.900	48.400	49.000	37.814	14,000
2022-03-17	48.350	48.950	47.250	48.650	37.543	36,000
2022-03-16	51.300	51.300	47.200	47.200	36.424	76,145
2022-03-15	50.500	50.500	49.250	49.900	38.508	11,690
2022-03-14	49.550	50.900	49.500	49.500	38.199	31,176
2022-03-11	51.700	52.000	49.500	49.550	38.238	155,001
2022-03-10	50.200	51.000	49.500	49.500	38.199	44,005
2022-03-09	48.500	50.100	48.500	49.000	37.814	22,001
2022-03-08	51.000	51.100	48.100	48.500	37.428	221,201
2022-03-07	51.800	53.400	50.800	52.100	40.206	99,930
2022-03-04	53.200	54.200	53.200	53.400	41.209	109,210
2022-03-03	54.000	54.000	53.200	53.200	41.055	62,022
2022-03-02	54.200	54.500	53.500	53.900	41.595	54,101
2022-03-01	52.700	55.500	52.100	54.200	41.826	283,026
2022-02-25	51.000	52.300	50.100	52.100	40.206	228,299
2022-02-24	50.700	52.800	50.100	51.200	39.511	565,025
2022-02-23	47.000	51.100	46.900	51.100	39.434	535,270
2022-02-22	46.700	46.850	46.000	46.500	35.884	49,003
2022-02-21	47.000	47.350	46.700	47.000	36.270	38,016
2022-02-18	44.750	47.350	44.750	46.500	35.884	216,036
2022-02-17	44.700	45.700	44.200	44.750	34.534	37,000
2022-02-16	42.750	45.600	42.750	43.800	33.801	44,000
2022-02-15	43.550	44.150	42.250	42.700	32.952	22,000

← NewerPage 19 of 21 · 1,220 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.