Wha Yu Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	22.600	22.600	21.950	22.050	22.050	820,552
2022-02-15	22.000	22.150	21.700	21.750	21.750	860,534
2022-02-14	22.500	22.550	21.850	21.950	21.950	1,420,494
2022-02-11	22.750	23.250	22.750	22.800	22.800	1,431,169
2022-02-10	23.500	23.500	22.650	22.750	22.750	1,665,234
2022-02-09	23.200	23.500	22.700	23.400	23.400	2,213,476
2022-02-08	22.500	23.250	22.500	22.900	22.900	1,457,946
2022-02-07	21.750	22.850	21.750	22.850	22.850	1,433,153
2022-01-26	21.700	22.250	21.500	21.550	21.550	1,142,147
2022-01-25	22.000	22.450	21.450	21.700	21.700	1,700,476
2022-01-24	22.050	22.300	21.000	22.050	22.050	1,500,554
2022-01-21	22.200	22.750	22.000	22.050	22.050	1,262,106
2022-01-20	23.000	23.150	22.450	22.750	22.750	1,189,968
2022-01-19	22.150	23.250	22.100	22.800	22.800	1,711,719
2022-01-18	22.500	23.600	22.500	22.700	22.700	2,903,304
2022-01-17	21.850	22.950	21.650	22.600	22.600	2,771,552
2022-01-14	22.500	22.500	21.400	21.650	21.650	2,609,847
2022-01-13	22.450	22.850	22.050	22.450	22.450	2,368,067
2022-01-12	22.950	23.050	22.200	22.400	22.400	2,162,177
2022-01-11	23.200	23.700	22.400	22.450	22.450	3,995,003
2022-01-10	22.150	24.200	21.950	23.700	23.700	4,764,227
2022-01-07	24.850	24.850	23.050	23.050	23.050	5,148,905
2022-01-06	24.800	25.150	24.350	24.450	24.450	1,873,151
2022-01-05	25.700	26.000	24.700	24.800	24.800	3,451,267
2022-01-04	25.800	25.850	25.200	25.650	25.650	2,082,273
2022-01-03	25.650	26.100	25.250	25.450	25.450	2,202,516
2021-12-30	26.300	26.300	25.250	25.550	25.550	2,702,711
2021-12-29	25.550	26.150	25.450	25.900	25.900	2,887,342
2021-12-28	26.450	26.450	25.300	25.400	25.400	4,011,249
2021-12-27	25.900	26.650	25.250	26.000	26.000	5,467,809
2021-12-24	26.700	26.700	25.600	25.600	25.600	3,094,525
2021-12-23	26.050	26.750	25.800	26.050	26.050	4,223,988
2021-12-22	25.850	26.900	25.550	25.900	25.900	5,125,249
2021-12-21	25.850	25.850	25.000	25.700	25.700	3,409,652
2021-12-20	25.950	26.100	25.200	25.600	25.600	4,022,567
2021-12-17	26.350	26.600	24.900	25.400	25.400	8,928,051
2021-12-16	26.900	27.750	26.850	26.850	26.850	10,979,875
2021-12-15	25.650	27.150	25.350	27.150	27.150	11,239,911
2021-12-14	29.000	29.550	26.150	26.200	26.200	21,448,086
2021-12-13	29.400	32.400	28.800	29.050	29.050	50,562,957
2021-12-10	27.900	30.000	27.800	30.000	30.000	17,986,396
2021-12-09	27.200	29.200	27.200	28.100	28.100	20,984,890
2021-12-08	28.200	29.400	27.100	27.900	27.900	41,641,132
2021-12-07	24.650	26.750	24.650	26.750	26.750	27,466,763
2021-12-06	24.950	25.500	24.050	24.350	24.350	6,492,297
2021-12-03	25.300	26.150	24.550	24.950	24.950	10,751,038
2021-12-02	27.750	27.800	24.850	24.850	24.850	21,503,816
2021-12-01	28.800	28.800	27.250	27.600	27.600	28,273,464
2021-11-30	30.500	31.500	30.000	30.250	30.250	8,647,907
2021-11-29	28.500	30.600	28.250	29.500	29.500	5,582,968
2021-11-26	31.800	31.800	28.650	29.600	29.600	9,475,540
2021-11-25	30.950	32.400	30.950	31.800	31.800	7,303,978
2021-11-24	28.450	30.800	28.350	30.800	30.800	8,993,334
2021-11-23	29.200	30.300	28.000	28.000	28.000	8,443,471
2021-11-22	27.950	30.250	27.950	29.650	29.650	12,491,338
2021-11-19	27.100	27.550	26.600	27.500	27.500	6,583,960
2021-11-18	27.400	27.500	26.000	27.050	27.050	8,199,311
2021-11-17	24.450	26.600	24.450	26.600	26.600	7,910,484
2021-11-16	25.700	26.800	25.300	25.400	25.400	42,615,615
2021-11-15	24.400	24.400	24.400	24.400	24.400	6,393,372

← NewerPage 20 of 21 · 1,215 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.