Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	12.600	12.700	12.500	12.550	12.413	636,704
2023-02-08	12.650	12.750	12.600	12.650	12.512	612,359
2023-02-07	12.500	12.850	12.500	12.550	12.413	1,068,155
2023-02-06	12.500	12.650	12.450	12.550	12.413	655,259
2023-02-03	12.650	12.750	12.500	12.600	12.463	888,695
2023-02-02	12.450	12.800	12.450	12.700	12.562	2,500,741
2023-02-01	12.150	12.350	12.100	12.300	12.166	1,432,272
2023-01-31	11.850	12.150	11.750	12.050	11.919	1,898,458
2023-01-30	12.150	12.150	11.750	11.850	11.721	2,107,353
2023-01-17	11.750	12.000	11.650	12.000	11.869	1,292,052
2023-01-16	11.450	11.950	11.400	11.850	11.721	2,086,879
2023-01-13	11.550	11.600	11.400	11.400	11.276	416,373
2023-01-12	11.650	11.700	11.500	11.500	11.375	301,223
2023-01-11	11.700	11.750	11.600	11.650	11.523	323,592
2023-01-10	11.650	11.750	11.650	11.650	11.523	366,356
2023-01-09	11.700	11.750	11.600	11.700	11.572	476,422
2023-01-06	11.500	11.600	11.450	11.600	11.474	348,826
2023-01-05	11.450	11.600	11.400	11.450	11.325	731,669
2023-01-04	11.350	11.500	11.200	11.300	11.177	855,877
2023-01-03	11.400	11.400	11.200	11.350	11.226	398,567
2022-12-30	11.450	11.500	11.350	11.350	11.226	248,828
2022-12-29	11.450	11.450	11.150	11.350	11.226	361,808
2022-12-28	11.600	11.700	11.450	11.450	11.325	368,684
2022-12-27	11.600	11.750	11.600	11.700	11.572	446,844
2022-12-26	11.600	11.650	11.550	11.550	11.424	263,307
2022-12-23	11.700	11.700	11.400	11.600	11.474	672,066
2022-12-22	11.800	11.850	11.750	11.750	11.622	412,036
2022-12-21	11.600	11.800	11.600	11.650	11.523	325,673
2022-12-20	11.800	11.900	11.500	11.550	11.424	806,537
2022-12-19	12.050	12.050	11.800	11.800	11.671	713,481
2022-12-16	12.300	12.300	12.000	12.000	11.869	1,053,029
2022-12-15	12.500	12.500	12.350	12.400	12.265	464,065
2022-12-14	12.450	12.650	12.400	12.500	12.364	446,863
2022-12-13	12.450	12.450	12.300	12.350	12.215	702,263
2022-12-12	12.400	12.450	12.250	12.350	12.215	480,230
2022-12-09	12.550	12.700	12.450	12.450	12.314	573,430
2022-12-08	12.500	12.600	12.300	12.500	12.364	712,421
2022-12-07	12.750	12.850	12.400	12.400	12.265	1,011,397
2022-12-06	13.050	13.050	12.650	12.650	12.512	990,420
2022-12-05	13.050	13.150	13.050	13.050	12.908	598,208
2022-12-02	13.050	13.250	13.000	13.050	12.908	788,794
2022-12-01	13.100	13.200	13.000	13.100	12.957	1,304,914
2022-11-30	12.500	13.000	12.500	12.900	12.759	1,604,812
2022-11-29	12.400	12.550	12.250	12.500	12.364	971,188
2022-11-28	12.550	12.550	12.350	12.400	12.265	535,441
2022-11-25	12.550	12.650	12.500	12.550	12.413	438,998
2022-11-24	12.400	12.500	12.350	12.500	12.364	375,500
2022-11-23	12.450	12.500	12.300	12.300	12.166	603,642
2022-11-22	12.550	12.550	12.250	12.300	12.166	828,549
2022-11-21	12.700	12.700	12.500	12.500	12.364	572,034
2022-11-18	12.650	12.750	12.500	12.600	12.463	963,387
2022-11-17	12.500	12.800	12.450	12.600	12.463	908,804
2022-11-16	12.900	12.900	12.500	12.500	12.364	977,810
2022-11-15	12.600	12.900	12.550	12.800	12.660	2,121,243
2022-11-14	12.450	12.700	12.450	12.600	12.463	1,170,499
2022-11-11	12.550	12.700	12.250	12.450	12.314	1,267,057
2022-11-10	12.000	12.250	12.000	12.250	12.116	644,097
2022-11-09	12.300	12.300	12.100	12.100	11.968	606,945
2022-11-08	12.200	12.300	12.000	12.100	11.968	1,031,289
2022-11-07	12.150	12.150	11.950	12.150	12.018	961,291

← NewerPage 16 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.