Ways Technical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	46.900	47.400	44.100	44.500	44.500	5,121,000
2022-02-23	46.200	47.900	46.200	47.900	47.900	3,835,000
2022-02-22	47.900	48.750	45.600	46.100	46.100	5,662,000
2022-02-21	48.900	48.900	47.600	47.600	47.600	3,640,000
2022-02-18	47.550	48.950	47.350	48.900	48.900	3,732,000
2022-02-17	48.300	48.800	47.400	48.400	48.400	6,660,000
2022-02-16	47.700	49.450	47.300	48.350	48.350	13,469,000
2022-02-15	47.000	48.750	45.700	45.950	45.950	8,615,000
2022-02-14	47.050	48.750	46.550	46.650	46.650	6,346,000
2022-02-11	50.600	51.800	50.100	50.100	50.100	6,266,000
2022-02-10	53.200	55.000	51.200	51.200	51.200	23,344,000
2022-02-09	48.700	54.100	48.700	51.900	51.900	29,208,000
2022-02-08	48.200	49.750	47.500	49.200	49.200	7,459,000
2022-02-07	45.600	49.950	43.950	48.700	48.700	14,394,000
2022-01-26	45.500	47.950	45.500	46.000	46.000	13,257,000
2022-01-25	48.650	49.200	45.050	45.050	45.050	8,266,000
2022-01-24	50.200	50.800	47.800	49.250	49.250	6,895,000
2022-01-21	50.500	51.800	49.450	50.100	50.100	10,761,000
2022-01-20	52.200	53.000	51.100	51.500	51.500	4,763,000
2022-01-19	51.100	53.200	51.100	53.000	53.000	4,110,000
2022-01-18	53.300	54.500	52.400	52.500	52.500	6,182,000
2022-01-17	52.900	56.300	52.700	53.800	53.800	14,560,000
2022-01-14	53.600	54.000	50.800	51.800	51.800	7,157,000
2022-01-13	54.800	55.100	52.100	54.000	54.000	8,903,000
2022-01-12	55.300	58.500	54.500	54.700	54.700	14,404,000
2022-01-11	57.300	57.900	53.600	55.000	55.000	8,613,000
2022-01-10	58.000	59.700	57.000	58.600	58.600	5,645,000
2022-01-07	62.300	63.000	57.600	58.200	58.200	10,352,000
2022-01-06	61.600	65.500	61.200	62.100	62.100	10,607,000
2022-01-05	66.600	66.900	62.800	63.000	63.000	10,151,000
2022-01-04	69.900	69.900	65.500	66.200	66.200	12,175,000
2022-01-03	73.000	75.500	68.500	68.500	68.500	25,040,000
2021-12-30	71.000	71.000	70.100	70.500	70.500	1,562,000
2021-12-29	70.000	70.700	70.000	70.700	70.700	2,512,000
2021-12-28	70.800	70.800	69.400	69.500	69.500	1,488,000
2021-12-27	69.200	69.500	69.200	69.500	69.500	1,843,000
2021-12-24	70.800	70.800	68.900	69.100	69.100	2,284,000
2021-12-23	68.000	69.000	67.800	69.000	69.000	1,925,000
2021-12-22	66.500	67.300	66.500	67.200	67.200	1,961,000
2021-12-21	65.200	65.200	64.000	65.000	65.000	1,721,000
2021-12-20	61.500	65.000	61.500	64.600	64.600	1,842,000
2021-12-17	65.400	65.500	62.200	63.200	63.200	4,735,000
2021-12-16	70.000	71.900	68.100	69.100	69.100	50,185,000
2021-12-15	67.300	71.900	65.900	69.000	69.000	55,489,000
2021-12-14	68.500	70.300	62.800	65.500	65.500	45,462,000
2021-12-13	71.300	73.600	68.500	68.500	68.500	60,417,000
2021-12-10	69.900	72.200	67.100	69.600	69.600	118,702,000
2021-12-09	66.900	72.300	66.500	70.000	70.000	66,158,000
2021-12-08	72.500	73.600	65.500	65.800	65.800	130,507,000
2021-12-07	63.000	67.800	62.900	67.800	67.800	77,084,000
2021-12-06	56.700	61.700	56.100	61.700	61.700	87,771,000
2021-12-03	52.200	56.100	51.800	56.100	56.100	18,743,000
2021-12-02	56.000	56.900	51.000	51.000	51.000	23,500,000
2021-12-01	52.500	56.800	52.000	56.500	56.500	10,173,000
2021-11-30	51.500	54.000	51.500	52.900	52.900	9,216,000
2021-11-29	47.500	49.500	46.450	49.100	49.100	4,444,000
2021-11-26	50.500	51.600	48.000	48.800	48.800	4,500,000
2021-11-25	53.000	53.900	51.900	52.100	52.100	4,709,000
2021-11-24	50.100	52.200	50.000	52.000	52.000	4,302,000
2021-11-23	53.900	53.900	48.900	49.000	49.000	8,046,000

← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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