Wha Yu Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17.100	17.450	17.100	17.350	17.350	302,918
2022-05-16	17.150	17.300	16.750	17.000	17.000	275,288
2022-05-13	16.300	17.000	16.300	16.900	16.900	504,378
2022-05-12	16.500	16.800	16.050	16.300	16.300	584,370
2022-05-11	17.150	17.150	16.600	16.800	16.800	453,181
2022-05-10	16.050	17.100	16.050	17.100	17.100	497,469
2022-05-09	17.300	17.500	16.650	16.800	16.800	555,053
2022-05-06	17.600	17.600	17.400	17.500	17.500	364,510
2022-05-05	17.750	18.150	17.750	18.000	18.000	527,096
2022-05-04	17.550	17.750	17.500	17.550	17.550	260,718
2022-05-03	17.200	17.550	17.200	17.500	17.500	367,062
2022-04-29	17.400	17.550	17.100	17.200	17.200	430,173
2022-04-28	17.000	17.250	16.650	17.100	17.100	514,840
2022-04-27	16.600	17.100	16.000	16.800	16.800	1,019,540
2022-04-26	17.250	17.400	16.850	17.000	17.000	670,804
2022-04-25	17.800	17.800	17.100	17.150	17.150	839,066
2022-04-22	18.450	18.500	18.150	18.150	18.150	450,133
2022-04-21	18.450	18.600	18.350	18.550	18.550	351,299
2022-04-20	18.450	18.450	18.100	18.350	18.350	362,457
2022-04-19	18.300	18.500	18.200	18.250	18.250	387,431
2022-04-18	18.100	18.350	17.900	18.150	18.150	787,970
2022-04-15	18.900	18.900	17.900	18.150	18.150	2,034,656
2022-04-14	19.350	19.500	18.850	18.850	18.850	597,035
2022-04-13	19.100	19.300	19.100	19.200	19.200	393,636
2022-04-12	18.900	19.250	18.700	19.050	19.050	838,593
2022-04-11	20.100	20.100	18.950	19.000	19.000	1,573,841
2022-04-08	19.900	20.050	19.800	19.900	19.900	591,961
2022-04-07	20.200	20.400	19.600	19.700	19.700	1,412,690
2022-04-06	20.550	20.700	20.200	20.250	20.250	830,257
2022-04-01	20.500	20.650	20.300	20.600	20.600	660,089
2022-03-31	21.250	21.300	20.700	20.700	20.700	1,437,226
2022-03-30	21.650	21.900	21.200	21.200	21.200	1,900,665
2022-03-29	21.700	21.850	21.300	21.600	21.600	2,115,630
2022-03-28	23.300	23.300	21.350	21.650	21.650	9,340,796
2022-03-25	21.350	23.350	21.100	23.350	23.350	9,716,189
2022-03-24	21.200	21.650	21.050	21.250	21.250	1,220,496
2022-03-23	21.350	21.350	20.950	21.100	21.100	535,409
2022-03-22	20.950	21.150	20.750	21.050	21.050	552,565
2022-03-21	21.000	21.200	20.750	20.850	20.850	621,384
2022-03-18	20.550	20.850	20.250	20.800	20.800	1,281,609
2022-03-17	19.950	20.650	19.950	20.250	20.250	1,281,498
2022-03-16	19.850	20.100	19.600	19.750	19.750	812,951
2022-03-15	20.700	20.700	19.750	19.850	19.850	1,134,461
2022-03-14	20.900	21.200	20.350	20.550	20.550	579,006
2022-03-11	20.800	20.850	20.600	20.600	20.600	391,528
2022-03-10	20.800	21.150	20.650	20.800	20.800	839,142
2022-03-09	20.400	20.600	20.050	20.300	20.300	723,619
2022-03-08	20.000	21.150	19.950	20.150	20.150	1,648,241
2022-03-07	21.200	21.200	19.950	20.250	20.250	1,546,516
2022-03-04	21.000	21.600	21.000	21.250	21.250	870,884
2022-03-03	21.650	21.900	21.350	21.450	21.450	884,645
2022-03-02	21.550	21.750	21.100	21.650	21.650	1,124,623
2022-03-01	20.750	21.600	20.600	21.500	21.500	1,641,471
2022-02-25	20.750	20.850	20.200	20.450	20.450	1,095,389
2022-02-24	20.700	21.050	20.050	20.150	20.150	1,724,150
2022-02-23	20.400	21.250	20.400	21.100	21.100	1,487,073
2022-02-22	21.100	21.150	19.950	20.300	20.300	2,831,036
2022-02-21	21.900	22.000	20.900	21.300	21.300	2,654,460
2022-02-18	22.100	23.200	22.000	22.100	22.100	3,620,771
2022-02-17	22.500	22.500	21.850	21.900	21.900	1,010,394

← NewerPage 19 of 21 · 1,222 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.