Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.250	12.350	12.200	12.250	12.116	349,912
2022-08-09	12.400	12.400	12.250	12.350	12.215	321,512
2022-08-08	12.350	12.400	12.250	12.400	12.265	341,030
2022-08-05	12.150	12.450	12.150	12.400	12.265	554,000
2022-08-04	12.250	12.250	11.800	12.050	11.919	609,218
2022-08-03	12.200	12.350	12.150	12.150	12.018	547,903
2022-08-02	12.500	12.500	12.200	12.250	12.116	658,966
2022-08-01	12.600	12.750	12.600	12.700	12.433	682,213
2022-07-29	12.700	12.750	12.600	12.600	12.335	468,432
2022-07-28	12.800	12.800	12.500	12.550	12.286	660,639
2022-07-27	12.450	12.750	12.350	12.700	12.433	775,371
2022-07-26	12.650	12.650	12.350	12.450	12.188	683,376
2022-07-25	12.800	12.800	12.600	12.650	12.384	519,949
2022-07-22	12.800	12.900	12.700	12.800	12.531	671,101
2022-07-21	12.550	12.800	12.450	12.700	12.433	913,355
2022-07-20	12.500	12.650	12.350	12.400	12.139	1,089,142
2022-07-19	12.250	12.400	12.200	12.350	12.090	491,356
2022-07-18	12.150	12.450	12.150	12.300	12.041	822,020
2022-07-15	12.100	12.150	11.900	12.050	11.797	536,207
2022-07-14	11.700	12.100	11.650	12.050	11.797	556,473
2022-07-13	11.650	11.950	11.650	11.900	11.650	756,582
2022-07-12	11.750	11.800	11.350	11.350	11.111	1,025,336
2022-07-11	12.150	12.200	11.850	11.900	11.650	504,519
2022-07-08	11.800	12.200	11.800	11.950	11.699	900,527
2022-07-07	11.400	11.750	11.300	11.700	11.454	899,490
2022-07-06	11.950	11.950	11.300	11.300	11.062	874,137
2022-07-05	11.800	11.950	11.550	11.900	11.650	1,344,857
2022-07-04	11.650	11.900	11.400	11.550	11.307	943,464
2022-07-01	12.200	12.300	11.550	11.600	11.356	2,149,441
2022-06-30	12.750	12.750	12.150	12.200	11.943	1,686,451
2022-06-29	12.900	12.950	12.700	12.800	12.531	601,629
2022-06-28	13.200	13.250	12.950	12.950	12.678	617,502
2022-06-27	13.100	13.300	13.050	13.250	12.971	917,908
2022-06-24	12.900	13.150	12.750	12.850	12.580	860,825
2022-06-23	12.750	12.900	12.450	12.700	12.433	1,377,941
2022-06-22	13.300	13.300	12.600	12.650	12.384	1,479,861
2022-06-21	12.800	13.350	12.800	13.350	13.069	981,868
2022-06-20	13.700	13.700	12.700	12.700	12.433	2,006,680
2022-06-17	13.800	13.800	13.400	13.600	13.314	1,064,672
2022-06-16	14.400	14.500	13.800	13.800	13.510	954,578
2022-06-15	14.150	14.400	14.100	14.300	13.999	603,875
2022-06-14	14.200	14.250	13.950	14.150	13.852	900,361
2022-06-13	14.400	14.450	14.300	14.300	13.999	874,211
2022-06-10	14.550	14.750	14.500	14.750	14.440	648,072
2022-06-09	14.600	14.800	14.600	14.700	14.391	571,471
2022-06-08	14.650	14.750	14.600	14.600	14.293	428,931
2022-06-07	14.600	14.700	14.550	14.600	14.293	339,400
2022-06-06	14.850	14.850	14.550	14.600	14.293	591,732
2022-06-02	15.050	15.100	14.750	14.800	14.489	782,996
2022-06-01	14.900	15.250	14.900	15.100	14.782	1,337,008
2022-05-31	14.750	14.850	14.650	14.800	14.489	623,893
2022-05-30	14.750	14.800	14.650	14.700	14.391	737,489
2022-05-27	14.600	14.750	14.550	14.550	14.244	674,242
2022-05-26	14.700	14.750	14.400	14.450	14.146	655,923
2022-05-25	14.450	14.600	14.250	14.600	14.293	655,600
2022-05-24	14.600	14.650	14.250	14.250	13.950	680,280
2022-05-23	14.750	14.750	14.450	14.550	14.244	569,249
2022-05-20	14.700	14.700	14.450	14.550	14.244	635,092
2022-05-19	14.100	14.750	14.100	14.650	14.342	1,430,509
2022-05-18	14.400	14.600	14.400	14.450	14.146	1,252,255

← NewerPage 18 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.