WW Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	45.700	45.700	43.000	43.050	33.222	77,012
2022-02-11	46.000	46.200	45.300	45.300	34.958	61,023
2022-02-10	43.800	47.000	43.800	45.250	34.920	215,105
2022-02-09	44.900	44.900	42.950	43.650	33.685	59,001
2022-02-08	43.400	43.400	42.550	42.800	33.029	20,000
2022-02-07	43.500	43.500	42.700	43.000	33.183	10,000
2022-01-26	42.950	42.950	42.500	42.500	32.797	13,000
2022-01-25	42.900	42.900	41.600	42.000	32.412	16,000
2022-01-24	43.450	43.450	42.050	42.900	33.106	11,000
2022-01-21	42.800	43.950	42.450	42.800	33.029	88,000
2022-01-20	42.900	43.050	42.800	43.050	33.222	18,000
2022-01-19	41.700	42.800	41.700	42.800	33.029	6,000
2022-01-18	43.000	43.300	42.400	43.000	33.183	25,000
2022-01-17	43.400	43.400	43.400	43.400	33.492	1,001
2022-01-14	43.000	43.350	42.950	43.300	33.415	21,000
2022-01-13	43.500	43.500	43.400	43.400	33.492	2,000
2022-01-12	43.550	43.550	42.800	43.100	33.260	32,000
2022-01-11	43.550	43.550	42.800	42.800	33.029	8,000
2022-01-10	43.000	43.550	42.850	43.000	33.183	10,000
2022-01-07	42.650	43.600	42.650	43.000	33.183	41,130
2022-01-06	42.200	42.900	42.200	42.300	32.643	25,005
2022-01-05	43.300	43.550	42.400	42.400	32.720	11,000
2022-01-04	43.250	43.300	42.400	42.400	32.720	20,000
2022-01-03	43.900	43.900	42.350	42.350	32.682	16,120
2021-12-30	43.600	43.600	43.600	43.600	33.646	1,000
2021-12-29	42.100	43.800	42.100	42.850	33.068	18,020
2021-12-28	43.850	43.850	42.800	43.100	33.260	13,020
2021-12-27	42.300	43.700	42.100	43.700	33.724	13,025
2021-12-24	44.650	44.650	42.250	43.250	33.376	12,023
2021-12-23	44.700	44.700	44.300	44.300	34.187	7,000
2021-12-22	43.750	44.100	43.750	43.850	33.839	14,000
2021-12-21	44.050	45.000	43.800	43.800	33.801	9,010
2021-12-20	44.200	44.200	43.600	43.600	33.646	8,020
2021-12-17	44.950	44.950	43.900	44.250	34.148	16,000
2021-12-16	44.600	44.600	44.000	44.150	34.071	17,001
2021-12-15	43.900	44.650	43.150	44.000	33.955	22,000
2021-12-14	44.350	44.750	43.000	43.100	33.260	25,020
2021-12-13	44.650	44.800	43.900	44.300	34.187	28,000
2021-12-10	45.000	45.150	43.800	44.200	34.109	22,130
2021-12-09	45.350	45.600	44.600	44.700	34.495	40,000
2021-12-08	43.450	47.000	43.450	45.300	34.958	278,574
2021-12-07	43.650	43.650	43.200	43.200	33.338	19,000
2021-12-06	43.500	43.750	42.800	42.900	33.106	17,000
2021-12-03	44.000	44.000	43.000	43.000	33.183	22,010
2021-12-02	42.900	42.900	42.600	42.900	33.106	17,000
2021-12-01	42.950	42.950	42.900	42.900	33.106	5,000
2021-11-30	42.500	43.450	42.450	42.450	32.759	6,254
2021-11-29	42.450	42.800	42.150	42.500	32.797	24,157
2021-11-26	42.200	42.950	42.200	42.900	33.106	17,001
2021-11-25	42.700	42.800	42.700	42.800	33.029	9,000
2021-11-24	42.850	43.050	42.450	42.700	32.952	43,136
2021-11-23	41.900	44.000	41.900	42.850	33.068	37,138
2021-11-22	42.100	42.600	42.000	42.000	32.412	25,012
2021-11-19	42.100	42.450	41.900	42.100	32.489	12,000
2021-11-18	41.500	42.450	41.500	42.100	32.489	26,000
2021-11-17	42.000	43.000	41.100	41.100	31.717	39,000
2021-11-16	40.600	41.500	39.500	41.500	32.026	34,000
2021-11-15	40.900	40.900	37.900	40.600	31.331	44,000
2021-11-12	40.600	42.000	40.050	40.900	31.563	33,050
2021-11-11	39.400	40.450	39.400	40.000	30.868	26,177

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	3.0000 TWD
2025-07-14	6.4074 TWD
2024-09-04	5.2570 TWD
2023-08-15	4.9138 TWD
2022-12-06	0.9930 TWD
2020-11-30	0.2979 TWD
2019-08-28	1.4570 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.