Wha Yu Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18.250	18.250	18.100	18.150	18.150	616,046
2023-02-08	18.450	18.450	18.100	18.250	18.250	481,334
2023-02-07	18.200	18.350	18.200	18.250	18.250	626,077
2023-02-06	17.950	18.200	17.900	18.200	18.200	380,206
2023-02-03	18.300	18.350	17.950	17.950	17.950	835,897
2023-02-02	17.950	18.400	17.950	18.250	18.250	1,107,043
2023-02-01	17.850	17.900	17.600	17.850	17.850	543,340
2023-01-31	17.550	17.850	17.550	17.750	17.750	610,343
2023-01-30	17.450	17.650	17.350	17.550	17.550	564,469
2023-01-17	16.950	17.250	16.950	17.250	17.250	553,205
2023-01-16	17.200	17.250	16.900	16.900	16.900	754,135
2023-01-13	17.750	17.750	17.050	17.100	17.100	1,159,471
2023-01-12	17.700	17.850	17.400	17.450	17.450	1,034,251
2023-01-11	18.600	18.700	17.700	17.700	17.700	2,259,003
2023-01-10	18.800	18.850	18.500	18.500	18.500	732,221
2023-01-09	18.850	18.900	18.600	18.700	18.700	514,429
2023-01-06	18.650	18.650	18.350	18.500	18.500	611,254
2023-01-05	18.750	18.950	18.450	18.450	18.450	718,573
2023-01-04	18.450	18.900	18.400	18.650	18.650	838,132
2023-01-03	18.500	18.600	18.150	18.450	18.450	602,874
2022-12-30	18.650	18.750	18.400	18.400	18.400	657,261
2022-12-29	18.200	18.500	18.100	18.450	18.450	589,427
2022-12-28	18.650	18.700	18.250	18.350	18.350	898,693
2022-12-27	18.850	19.100	18.700	18.700	18.700	723,935
2022-12-26	18.650	18.800	18.450	18.650	18.650	883,744
2022-12-23	18.200	18.600	18.150	18.600	18.600	853,106
2022-12-22	18.600	18.750	18.400	18.500	18.500	1,009,440
2022-12-21	18.650	18.750	18.200	18.400	18.400	1,378,816
2022-12-20	19.400	19.550	18.300	18.300	18.300	2,957,030
2022-12-19	19.750	20.100	19.300	19.300	19.300	2,379,334
2022-12-16	21.000	21.300	19.800	19.950	19.950	7,516,729
2022-12-15	21.350	22.300	20.850	21.550	21.550	11,070,552
2022-12-14	21.700	22.100	20.550	21.700	21.700	11,229,268
2022-12-13	21.300	21.750	20.450	21.350	21.350	13,240,679
2022-12-12	20.100	21.300	20.050	20.900	20.900	8,666,649
2022-12-09	19.650	19.750	19.400	19.500	19.500	911,470
2022-12-08	19.300	19.700	19.250	19.500	19.500	1,150,042
2022-12-07	19.800	20.700	19.150	19.150	19.150	4,724,342
2022-12-06	20.300	20.550	19.850	19.850	19.850	1,813,831
2022-12-05	20.450	20.800	20.250	20.300	20.300	2,405,178
2022-12-02	20.600	20.750	20.300	20.350	20.350	3,058,900
2022-12-01	20.200	20.500	19.950	20.400	20.400	3,464,552
2022-11-30	20.050	20.200	19.800	19.900	19.900	1,640,016
2022-11-29	19.700	20.300	19.600	20.050	20.050	2,760,484
2022-11-28	19.100	19.950	19.100	19.800	19.800	2,288,893
2022-11-25	19.650	19.800	19.100	19.300	19.300	2,241,254
2022-11-24	20.200	20.350	19.500	19.550	19.550	5,242,916
2022-11-23	20.100	20.200	19.750	20.000	20.000	3,025,896
2022-11-22	20.650	20.650	19.600	20.050	20.050	3,907,488
2022-11-21	21.050	21.050	20.250	20.300	20.300	3,919,081
2022-11-18	21.100	21.500	20.350	20.900	20.900	9,520,387
2022-11-17	20.350	21.850	20.200	21.250	21.250	22,420,053
2022-11-16	19.300	20.000	19.300	20.000	20.000	16,929,395
2022-11-15	18.750	19.250	18.600	19.150	19.150	9,058,446
2022-11-14	18.100	18.700	18.000	18.650	18.650	2,922,782
2022-11-11	18.750	19.100	17.900	17.900	17.900	3,423,819
2022-11-10	18.600	19.000	18.150	18.250	18.250	3,834,866
2022-11-09	18.500	19.150	17.900	18.750	18.750	12,016,827
2022-11-08	16.700	17.800	16.700	17.800	17.800	5,542,953
2022-11-07	16.250	16.250	15.950	16.200	16.200	420,730

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-26	0.5000 TWD

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