Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	13.950	14.400	13.950	14.350	14.048	1,338,305
2022-05-16	14.000	14.250	13.750	13.900	13.608	1,191,663
2022-05-13	13.750	13.900	13.600	13.700	13.412	632,624
2022-05-12	13.750	13.900	13.450	13.500	13.216	1,030,758
2022-05-11	14.050	14.050	13.700	13.750	13.461	699,985
2022-05-10	13.400	14.050	13.400	14.050	13.755	1,228,896
2022-05-09	14.300	14.300	13.900	13.900	13.608	1,535,511
2022-05-06	14.650	14.650	14.400	14.500	14.195	708,867
2022-05-05	15.000	15.150	14.850	14.900	14.587	713,695
2022-05-04	14.900	15.100	14.800	14.800	14.489	547,338
2022-05-03	14.850	14.850	14.600	14.800	14.489	620,601
2022-04-29	15.000	15.150	14.750	14.800	14.489	783,096
2022-04-28	14.500	14.850	14.350	14.750	14.440	1,087,465
2022-04-27	14.200	14.400	13.750	14.300	13.999	3,188,949
2022-04-26	15.050	15.100	14.750	14.850	14.538	1,333,505
2022-04-25	15.100	15.250	14.850	14.950	14.636	2,527,978
2022-04-22	15.750	15.800	15.500	15.600	15.272	826,748
2022-04-21	15.950	16.100	15.900	15.900	15.566	671,942
2022-04-20	15.900	16.150	15.750	15.850	15.517	1,566,360
2022-04-19	15.450	15.850	15.450	15.750	15.419	1,100,476
2022-04-18	15.500	15.500	15.100	15.350	15.027	1,341,895
2022-04-15	15.650	15.650	15.500	15.500	15.174	1,249,874
2022-04-14	16.100	16.100	15.550	15.700	15.370	1,324,049
2022-04-13	15.700	16.050	15.500	15.950	15.615	1,146,721
2022-04-12	15.500	15.600	15.200	15.450	15.125	1,405,544
2022-04-11	16.000	16.100	15.500	15.550	15.223	2,045,759
2022-04-08	15.800	16.050	15.800	16.000	15.664	1,026,458
2022-04-07	16.150	16.300	15.750	15.750	15.419	2,393,262
2022-04-06	16.250	16.300	16.150	16.250	15.908	993,728
2022-04-01	16.600	16.600	16.350	16.500	16.153	1,074,637
2022-03-31	17.000	17.000	16.700	16.700	16.349	865,902
2022-03-30	16.950	17.150	16.900	16.900	16.545	1,458,929
2022-03-29	17.000	17.050	16.650	16.800	16.447	967,807
2022-03-28	16.750	16.950	16.450	16.850	16.496	995,458
2022-03-25	17.000	17.050	16.800	16.850	16.496	894,741
2022-03-24	17.000	17.050	16.850	17.000	16.642	959,364
2022-03-23	17.200	17.350	17.050	17.150	16.789	1,115,901
2022-03-22	17.000	17.200	16.900	17.100	16.740	1,061,623
2022-03-21	17.100	17.200	16.950	16.950	16.594	1,025,132
2022-03-18	16.750	17.050	16.750	16.900	16.545	1,584,593
2022-03-17	16.550	16.800	16.500	16.750	16.398	1,936,166
2022-03-16	16.450	16.500	16.000	16.200	15.859	1,345,615
2022-03-15	16.700	16.700	16.200	16.200	15.859	1,261,489
2022-03-14	16.600	16.900	16.600	16.700	16.349	1,564,976
2022-03-11	16.600	16.700	16.450	16.600	16.251	1,982,297
2022-03-10	16.400	16.700	16.350	16.600	16.251	1,698,800
2022-03-09	15.950	16.100	15.750	16.100	15.761	1,964,835
2022-03-08	16.100	16.350	15.650	15.700	15.370	4,006,539
2022-03-07	17.150	17.150	15.950	16.300	15.957	5,127,267
2022-03-04	17.500	17.500	17.150	17.200	16.838	2,723,555
2022-03-03	17.750	17.800	17.450	17.500	17.132	1,333,548
2022-03-02	17.600	17.600	17.300	17.550	17.181	1,067,349
2022-03-01	17.500	17.750	17.500	17.600	17.230	1,484,854
2022-02-25	17.400	17.600	17.150	17.250	16.887	2,039,817
2022-02-24	17.800	17.800	17.150	17.150	16.789	3,576,789
2022-02-23	18.200	18.200	17.850	17.950	17.572	1,449,555
2022-02-22	18.300	18.300	17.600	17.850	17.475	3,756,443
2022-02-21	18.400	18.550	18.250	18.450	18.062	1,974,365
2022-02-18	18.250	18.750	18.100	18.650	18.258	6,622,229
2022-02-17	18.300	18.800	18.250	18.300	17.915	5,008,467

← NewerPage 19 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.