Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.850	12.050	11.600	11.950	11.820	677,509
2022-11-03	11.500	11.950	11.400	11.850	11.721	1,315,097
2022-11-02	11.300	11.900	11.300	11.700	11.572	2,186,847
2022-11-01	10.900	11.150	10.850	11.100	10.979	638,907
2022-10-31	10.850	10.950	10.750	10.800	10.682	288,069
2022-10-28	11.000	11.000	10.700	10.700	10.583	464,632
2022-10-27	10.800	10.950	10.800	10.950	10.831	445,074
2022-10-26	10.850	10.850	10.650	10.700	10.583	511,955
2022-10-25	10.900	10.950	10.650	10.800	10.682	359,200
2022-10-24	10.850	11.000	10.800	10.800	10.682	489,721
2022-10-21	10.900	10.900	10.600	10.650	10.534	940,031
2022-10-20	10.950	10.950	10.650	10.850	10.732	612,873
2022-10-19	11.100	11.250	11.000	11.050	10.930	406,177
2022-10-18	11.050	11.250	11.000	11.200	11.078	440,100
2022-10-17	10.900	11.000	10.650	11.000	10.880	608,155
2022-10-14	10.850	11.100	10.800	11.050	10.930	766,622
2022-10-13	11.350	11.350	10.500	10.500	10.386	1,851,160
2022-10-12	11.400	11.500	11.150	11.250	11.127	738,354
2022-10-11	11.700	11.700	11.300	11.350	11.226	1,278,277
2022-10-07	11.800	11.950	11.800	11.900	11.770	389,210
2022-10-06	11.900	12.000	11.750	11.800	11.671	730,037
2022-10-05	11.950	12.050	11.750	11.750	11.622	1,122,085
2022-10-04	11.650	11.850	11.550	11.800	11.671	520,118
2022-10-03	11.500	11.650	11.300	11.450	11.325	1,235,918
2022-09-30	11.600	11.750	11.350	11.700	11.572	692,225
2022-09-29	11.600	11.900	11.500	11.650	11.523	563,788
2022-09-28	11.900	11.900	11.300	11.450	11.325	1,262,359
2022-09-27	11.800	11.900	11.700	11.900	11.770	742,849
2022-09-26	12.150	12.150	11.600	11.800	11.671	1,335,830
2022-09-23	12.550	12.700	12.350	12.450	12.314	585,313
2022-09-22	12.500	12.650	12.300	12.550	12.413	541,044
2022-09-21	12.750	12.800	12.550	12.550	12.413	604,320
2022-09-20	12.950	12.950	12.750	12.750	12.611	333,321
2022-09-19	13.000	13.000	12.700	12.750	12.611	662,162
2022-09-16	12.900	13.000	12.850	12.900	12.759	388,768
2022-09-15	13.000	13.150	12.950	13.100	12.957	448,220
2022-09-14	12.800	13.000	12.750	13.000	12.858	415,080
2022-09-13	13.050	13.250	13.050	13.150	13.007	490,174
2022-09-12	12.800	13.100	12.800	13.000	12.858	558,911
2022-09-08	12.600	12.700	12.500	12.650	12.512	993,400
2022-09-07	12.500	12.550	12.300	12.450	12.314	585,729
2022-09-06	12.800	12.850	12.500	12.600	12.463	1,051,110
2022-09-05	13.100	13.100	12.700	12.700	12.562	890,881
2022-09-02	13.250	13.350	13.100	13.100	12.957	393,700
2022-09-01	13.300	13.400	13.150	13.200	13.056	942,922
2022-08-31	13.300	13.600	13.300	13.500	13.353	717,026
2022-08-30	13.150	13.400	13.150	13.400	13.254	466,066
2022-08-29	13.250	13.250	13.050	13.150	13.007	946,928
2022-08-26	13.450	13.750	13.450	13.650	13.501	1,658,391
2022-08-25	13.200	13.450	13.200	13.350	13.204	601,778
2022-08-24	13.100	13.250	13.100	13.150	13.007	462,306
2022-08-23	13.100	13.100	12.950	13.000	12.858	398,730
2022-08-22	13.350	13.350	13.100	13.150	13.007	706,279
2022-08-19	13.100	13.400	13.100	13.350	13.204	882,865
2022-08-18	13.000	13.100	12.900	13.050	12.908	1,049,483
2022-08-17	13.200	13.350	13.050	13.100	12.957	879,220
2022-08-16	13.200	13.400	13.100	13.300	13.155	1,040,632
2022-08-15	12.750	13.250	12.700	13.150	13.007	2,091,569
2022-08-12	12.700	12.700	12.550	12.650	12.512	751,870
2022-08-11	12.650	12.750	12.550	12.600	12.463	993,465

← NewerPage 17 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.