Walton Advanced Engineering Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17.900	18.550	17.850	18.200	17.817	4,940,102
2022-02-15	17.850	18.000	17.500	17.500	17.132	2,687,701
2022-02-14	18.000	18.050	17.550	17.850	17.475	1,907,595
2022-02-11	18.100	18.350	18.050	18.200	17.817	1,841,034
2022-02-10	18.350	18.500	18.050	18.250	17.866	2,531,699
2022-02-09	18.100	18.450	18.000	18.350	17.964	2,944,046
2022-02-08	17.750	18.100	17.750	17.950	17.572	1,854,721
2022-02-07	17.200	17.750	17.200	17.700	17.328	1,489,624
2022-01-26	17.000	17.300	16.900	16.950	16.594	1,818,454
2022-01-25	17.200	17.400	16.950	16.950	16.594	2,545,048
2022-01-24	17.500	17.650	16.950	17.400	17.034	2,469,010
2022-01-21	18.650	18.650	17.600	17.600	17.230	5,489,483
2022-01-20	18.350	18.600	18.200	18.500	18.111	3,056,791
2022-01-19	18.100	19.100	18.050	18.300	17.915	8,080,680
2022-01-18	18.200	18.800	18.200	18.300	17.915	9,147,351
2022-01-17	17.100	18.700	17.050	18.700	18.307	13,405,221
2022-01-14	17.200	17.200	16.800	17.000	16.642	2,882,084
2022-01-13	17.250	17.400	17.200	17.250	16.887	1,443,514
2022-01-12	17.550	17.650	17.250	17.250	16.887	2,335,244
2022-01-11	17.700	17.850	17.250	17.450	17.083	3,122,221
2022-01-10	17.500	17.750	17.400	17.600	17.230	1,672,746
2022-01-07	18.100	18.200	17.500	17.550	17.181	4,961,994
2022-01-06	18.100	18.150	17.900	18.050	17.670	2,725,845
2022-01-05	18.250	18.400	18.050	18.100	17.719	3,164,553
2022-01-04	18.650	18.750	18.150	18.200	17.817	4,956,169
2022-01-03	19.000	19.200	18.500	18.550	18.160	3,099,826
2021-12-30	19.000	19.050	18.500	18.850	18.454	6,558,140
2021-12-29	19.150	19.400	18.900	18.950	18.551	5,041,139
2021-12-28	19.800	20.250	19.050	19.050	18.649	16,177,845
2021-12-27	19.900	20.800	19.400	20.100	19.677	38,032,156
2021-12-24	18.750	19.500	18.600	19.500	19.090	14,516,232
2021-12-23	18.700	18.800	18.500	18.550	18.160	3,623,921
2021-12-22	18.400	18.800	18.350	18.500	18.111	2,861,681
2021-12-21	18.800	19.100	18.300	18.350	17.964	7,861,030
2021-12-20	18.300	18.500	18.200	18.200	17.817	1,286,019
2021-12-17	18.600	18.900	18.250	18.400	18.013	3,778,039
2021-12-16	18.150	18.900	18.150	18.650	18.258	9,001,745
2021-12-15	17.850	18.150	17.650	18.050	17.670	1,846,823
2021-12-14	18.250	18.400	17.700	17.700	17.328	3,774,929
2021-12-13	18.350	18.650	18.250	18.300	17.915	2,552,954
2021-12-10	18.250	18.450	17.950	18.300	17.915	2,350,357
2021-12-09	18.200	18.650	18.150	18.250	17.866	3,664,514
2021-12-08	18.450	18.500	18.100	18.150	17.768	2,098,859
2021-12-07	18.250	18.350	18.100	18.300	17.915	1,743,608
2021-12-06	18.500	18.500	18.100	18.200	17.817	2,334,164
2021-12-03	18.300	18.550	18.150	18.450	18.062	2,109,350
2021-12-02	18.350	18.800	18.100	18.100	17.719	4,508,815
2021-12-01	18.100	18.700	17.900	18.650	18.258	3,737,115
2021-11-30	18.100	18.850	18.100	18.300	17.915	10,502,327
2021-11-29	17.100	18.050	16.800	17.750	17.377	5,739,784
2021-11-26	18.200	18.300	17.550	17.550	17.181	5,236,202
2021-11-25	18.650	18.700	18.200	18.250	17.866	3,437,414
2021-11-24	18.650	18.750	18.350	18.650	18.258	2,648,499
2021-11-23	19.200	19.200	18.300	18.500	18.111	6,802,863
2021-11-22	18.800	19.800	18.800	19.250	18.845	8,583,864
2021-11-19	19.750	20.000	19.000	19.100	18.698	13,863,786
2021-11-18	18.700	20.250	18.600	19.500	19.090	40,017,019
2021-11-17	18.850	18.850	18.350	18.450	18.062	3,243,467
2021-11-16	18.850	18.900	18.300	18.500	18.111	6,416,974
2021-11-15	17.900	18.700	17.800	18.450	18.062	7,525,132

← NewerPage 20 of 21 · 1,215 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.