Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	12.500	12.750	12.500	12.700	12.562	486,490
2023-05-11	12.900	12.900	12.550	12.550	12.413	1,209,830
2023-05-10	12.900	12.900	12.750	12.850	12.710	444,179
2023-05-09	13.250	13.250	12.800	12.900	12.759	1,138,215
2023-05-08	13.400	13.400	13.200	13.200	13.056	604,813
2023-05-05	13.250	13.550	13.250	13.300	13.155	1,581,473
2023-05-04	13.250	13.350	13.200	13.300	13.155	542,478
2023-05-03	13.300	13.400	13.250	13.300	13.155	530,538
2023-05-02	13.600	13.600	13.350	13.450	13.303	703,205
2023-04-28	13.500	13.700	13.450	13.500	13.353	1,509,379
2023-04-27	13.250	13.650	13.150	13.400	13.254	2,087,899
2023-04-26	13.050	13.250	13.050	13.150	13.007	793,003
2023-04-25	13.450	13.450	13.050	13.150	13.007	1,212,684
2023-04-24	13.450	13.550	13.300	13.500	13.353	607,762
2023-04-21	13.700	13.800	13.300	13.350	13.204	2,032,878
2023-04-20	14.100	14.100	13.650	13.700	13.551	1,632,051
2023-04-19	13.900	14.050	13.750	13.900	13.748	1,889,562
2023-04-18	14.000	14.150	13.900	13.900	13.748	1,760,838
2023-04-17	14.250	14.250	13.900	14.000	13.847	2,712,261
2023-04-14	14.350	14.550	14.150	14.150	13.996	6,723,310
2023-04-13	14.050	14.800	13.850	14.150	13.996	17,209,685
2023-04-12	14.000	14.050	13.850	13.950	13.798	1,967,077
2023-04-11	13.550	14.200	13.500	14.100	13.946	7,395,633
2023-04-10	13.550	13.650	13.350	13.450	13.303	1,124,673
2023-04-07	13.650	13.750	13.500	13.550	13.402	1,089,130
2023-04-06	13.800	14.000	13.600	13.650	13.501	2,941,428
2023-03-31	13.550	14.050	13.450	13.750	13.600	6,361,759
2023-03-30	12.800	13.800	12.800	13.550	13.402	7,296,981
2023-03-29	12.800	12.900	12.650	12.650	12.512	545,250
2023-03-28	13.100	13.150	12.700	12.750	12.611	1,173,080
2023-03-27	13.300	13.300	13.050	13.100	12.957	780,280
2023-03-24	13.050	13.350	12.950	13.250	13.106	1,531,569
2023-03-23	12.950	13.050	12.900	13.000	12.858	497,517
2023-03-22	13.100	13.100	12.950	13.000	12.858	800,354
2023-03-21	13.150	13.200	13.000	13.000	12.858	483,375
2023-03-20	13.000	13.150	12.900	13.000	12.858	1,052,974
2023-03-17	12.800	12.900	12.750	12.900	12.759	449,407
2023-03-16	12.800	12.850	12.500	12.600	12.463	1,382,356
2023-03-15	13.350	13.350	13.000	13.000	12.858	773,742
2023-03-14	13.000	13.100	12.900	12.950	12.809	923,118
2023-03-13	13.250	13.300	12.950	13.200	13.056	1,265,348
2023-03-10	13.600	13.600	13.150	13.350	13.204	1,693,846
2023-03-09	14.100	14.200	13.700	13.750	13.600	1,762,260
2023-03-08	13.700	14.100	13.650	14.100	13.946	3,449,088
2023-03-07	13.550	13.800	13.500	13.800	13.650	1,363,207
2023-03-06	13.500	13.850	13.450	13.550	13.402	4,870,725
2023-03-03	12.750	13.500	12.750	13.350	13.204	6,566,097
2023-03-02	12.700	12.800	12.550	12.650	12.512	728,301
2023-03-01	12.550	12.750	12.550	12.600	12.463	611,041
2023-02-24	12.850	13.000	12.650	12.800	12.660	758,579
2023-02-23	12.800	13.000	12.800	12.850	12.710	558,846
2023-02-22	12.700	12.800	12.500	12.750	12.611	1,064,271
2023-02-21	13.000	13.050	12.850	12.850	12.710	834,369
2023-02-20	12.900	13.050	12.850	12.950	12.809	1,473,514
2023-02-17	12.750	12.950	12.650	12.850	12.710	1,221,781
2023-02-16	12.500	12.750	12.500	12.750	12.611	1,353,697
2023-02-15	12.500	12.600	12.450	12.450	12.314	525,231
2023-02-14	12.400	12.600	12.400	12.500	12.364	443,529
2023-02-13	12.350	12.450	12.200	12.400	12.265	657,078
2023-02-10	12.550	12.600	12.300	12.300	12.166	1,029,605

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.1500 TWD
2022-08-02	0.1300 TWD
2021-08-12	0.2000 TWD
2019-07-25	0.3000 TWD

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