Maywufa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	22.400	22.900	22.150	22.750	21.727	788,009
2023-05-11	22.200	23.200	22.000	22.400	21.392	2,922,885
2023-05-10	21.950	22.200	21.800	22.100	21.106	470,889
2023-05-09	22.050	22.250	21.700	21.700	20.724	816,875
2023-05-08	22.800	22.800	22.000	22.050	21.058	1,628,808
2023-05-05	22.950	22.950	22.400	22.400	21.392	1,075,350
2023-05-04	22.200	22.950	21.900	22.950	21.918	1,578,794
2023-05-03	22.300	22.500	22.150	22.150	21.154	952,415
2023-05-02	21.600	22.350	21.400	22.000	21.010	1,847,278
2023-04-28	21.500	21.850	21.250	21.400	20.437	1,329,779
2023-04-27	20.950	21.400	20.800	21.400	20.437	988,488
2023-04-26	20.450	20.850	20.250	20.850	19.912	309,152
2023-04-25	20.450	20.950	20.450	20.600	19.673	782,910
2023-04-24	20.100	20.450	20.100	20.400	19.482	154,321
2023-04-21	20.200	20.300	20.050	20.100	19.196	181,553
2023-04-20	20.300	20.450	20.150	20.150	19.244	160,281
2023-04-19	20.250	20.550	20.200	20.250	19.339	268,895
2023-04-18	20.550	20.550	20.150	20.150	19.244	263,679
2023-04-17	20.350	20.700	20.300	20.500	19.578	463,874
2023-04-14	20.200	20.300	20.100	20.300	19.387	343,978
2023-04-13	20.150	20.150	20.050	20.150	19.244	153,026
2023-04-12	20.150	20.200	20.050	20.150	19.244	224,533
2023-04-11	20.200	20.250	20.000	20.050	19.148	429,666
2023-04-10	19.950	20.200	19.950	19.950	19.053	448,113
2023-04-07	19.800	19.800	19.700	19.750	18.862	106,602
2023-04-06	19.650	19.800	19.650	19.800	18.909	92,727
2023-03-31	19.700	19.700	19.600	19.650	18.766	52,913
2023-03-30	19.650	19.650	19.550	19.600	18.718	144,431
2023-03-29	19.650	19.700	19.600	19.650	18.766	54,737
2023-03-28	19.700	19.700	19.550	19.600	18.718	79,127
2023-03-27	19.700	19.750	19.600	19.650	18.766	127,959
2023-03-24	19.600	19.700	19.600	19.700	18.814	153,234
2023-03-23	19.650	19.700	19.600	19.650	18.766	42,288
2023-03-22	19.700	19.700	19.650	19.650	18.766	96,443
2023-03-21	19.600	19.650	19.550	19.550	18.670	100,556
2023-03-20	19.600	19.650	19.550	19.550	18.670	89,324
2023-03-17	19.500	19.650	19.500	19.550	18.670	95,085
2023-03-16	19.500	19.550	19.400	19.450	18.575	153,944
2023-03-15	19.650	19.650	19.600	19.600	18.718	59,313
2023-03-14	19.650	19.650	19.550	19.550	18.670	185,077
2023-03-13	19.600	19.700	19.550	19.650	18.766	131,130
2023-03-10	19.900	19.900	19.650	19.650	18.766	252,239
2023-03-09	19.950	20.000	19.900	19.900	19.005	112,613
2023-03-08	20.000	20.100	19.950	20.000	19.100	236,714
2023-03-07	19.950	20.050	19.900	20.000	19.100	187,675
2023-03-06	20.100	20.100	20.000	20.000	19.100	164,644
2023-03-03	20.050	20.150	19.950	19.950	19.053	356,776
2023-03-02	19.900	20.050	19.850	20.050	19.148	437,045
2023-03-01	19.750	19.950	19.750	19.800	18.909	351,742
2023-02-24	19.700	19.700	19.600	19.600	18.718	156,930
2023-02-23	19.700	19.700	19.650	19.650	18.766	121,651
2023-02-22	19.500	19.700	19.500	19.650	18.766	243,287
2023-02-21	19.650	19.650	19.550	19.600	18.718	193,254
2023-02-20	19.650	19.700	19.600	19.650	18.766	198,795
2023-02-17	19.700	19.700	19.500	19.600	18.718	165,672
2023-02-16	19.550	19.650	19.500	19.550	18.670	147,381
2023-02-15	19.550	19.600	19.450	19.550	18.670	87,973
2023-02-14	19.500	19.600	19.500	19.550	18.670	144,440
2023-02-13	19.550	19.650	19.400	19.600	18.718	125,236
2023-02-10	19.750	19.850	19.550	19.550	18.670	202,696

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	1.1000 TWD
2022-06-28	1.1700 TWD
2021-08-03	1.0000 TWD
2020-06-23	0.6000 TWD
2019-06-25	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.