Wan Hwa Enterprise Company Ltd. (2701.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | 395,271 |
| 31 May 2024 | 13.45 | 13.65 | 13.45 | 13.55 | 13.55 | 331,270 |
| 30 May 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | 779,031 |
| 29 May 2024 | 13.70 | 13.70 | 13.55 | 13.70 | 13.70 | 284,307 |
| 28 May 2024 | 13.50 | 13.70 | 13.50 | 13.65 | 13.65 | 892,039 |
| 27 May 2024 | 13.45 | 13.50 | 13.35 | 13.45 | 13.45 | 315,500 |
| 24 May 2024 | 13.20 | 13.50 | 13.15 | 13.45 | 13.45 | 470,929 |
| 23 May 2024 | 13.25 | 13.60 | 13.25 | 13.30 | 13.30 | 1,003,024 |
| 22 May 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 371,252 |
| 21 May 2024 | 13.45 | 13.45 | 13.10 | 13.15 | 13.15 | 740,180 |
| 20 May 2024 | 13.40 | 13.50 | 13.35 | 13.45 | 13.45 | 616,105 |
| 17 May 2024 | 13.50 | 13.55 | 13.35 | 13.35 | 13.35 | 486,116 |
| 16 May 2024 | 13.40 | 13.50 | 13.40 | 13.45 | 13.45 | 686,170 |
| 15 May 2024 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 599,034 |
| 14 May 2024 | 13.10 | 13.25 | 13.10 | 13.20 | 13.20 | 791,564 |
| 13 May 2024 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 495,784 |
| 10 May 2024 | 13.00 | 13.25 | 13.00 | 13.10 | 13.10 | 670,149 |
| 09 May 2024 | 13.10 | 13.15 | 13.00 | 13.00 | 13.00 | 292,620 |
| 08 May 2024 | 13.10 | 13.30 | 13.05 | 13.05 | 13.05 | 471,680 |
| 07 May 2024 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | 383,600 |
| 06 May 2024 | 13.10 | 13.35 | 13.05 | 13.20 | 13.20 | 684,531 |
| 03 May 2024 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | 452,279 |
| 02 May 2024 | 12.85 | 13.05 | 12.85 | 12.95 | 12.95 | 404,357 |
| 30 Apr 2024 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | 383,218 |
| 29 Apr 2024 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 937,787 |
| 26 Apr 2024 | 12.75 | 12.85 | 12.70 | 12.80 | 12.80 | 479,845 |
| 25 Apr 2024 | 12.70 | 12.80 | 12.65 | 12.70 | 12.70 | 412,387 |
| 24 Apr 2024 | 12.60 | 12.75 | 12.60 | 12.70 | 12.70 | 379,510 |
| 23 Apr 2024 | 12.60 | 12.65 | 12.55 | 12.60 | 12.60 | 204,261 |
| 22 Apr 2024 | 12.45 | 12.65 | 12.45 | 12.50 | 12.50 | 296,207 |
| 19 Apr 2024 | 12.45 | 12.50 | 12.35 | 12.40 | 12.40 | 303,437 |
| 18 Apr 2024 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | 200,000 |
| 17 Apr 2024 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | 192,552 |
| 16 Apr 2024 | 12.50 | 12.50 | 12.30 | 12.35 | 12.35 | 723,477 |
| 15 Apr 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | 259,000 |
| 12 Apr 2024 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | 407,948 |
| 11 Apr 2024 | 12.55 | 12.65 | 12.50 | 12.50 | 12.50 | 442,492 |
| 10 Apr 2024 | 12.50 | 12.55 | 12.45 | 12.55 | 12.55 | 212,730 |
| 09 Apr 2024 | 12.40 | 12.50 | 12.40 | 12.45 | 12.45 | 206,738 |
| 08 Apr 2024 | 12.45 | 12.50 | 12.35 | 12.40 | 12.40 | 252,975 |
| 03 Apr 2024 | 12.45 | 12.45 | 12.40 | 12.45 | 12.45 | 195,500 |
| 02 Apr 2024 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | 327,186 |
| 01 Apr 2024 | 12.40 | 12.45 | 12.40 | 12.40 | 12.40 | 231,885 |
| 29 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 233,000 |
| 28 Mar 2024 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | 110,779 |
| 27 Mar 2024 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 380,489 |
| 26 Mar 2024 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | 156,979 |
| 25 Mar 2024 | 12.50 | 12.50 | 12.35 | 12.45 | 12.45 | 364,873 |
| 22 Mar 2024 | 12.40 | 12.45 | 12.35 | 12.40 | 12.40 | 163,634 |
| 21 Mar 2024 | 12.45 | 12.45 | 12.35 | 12.40 | 12.40 | 269,795 |
| 20 Mar 2024 | 12.40 | 12.50 | 12.35 | 12.45 | 12.45 | 225,908 |
| 19 Mar 2024 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | 109,641 |
| 18 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 164,080 |
| 15 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 135,672 |
| 14 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.45 | 12.45 | 172,541 |
| 13 Mar 2024 | 12.45 | 12.45 | 12.35 | 12.40 | 12.40 | 200,135 |
| 12 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.45 | 12.45 | 172,626 |
| 11 Mar 2024 | 12.40 | 12.45 | 12.35 | 12.40 | 12.40 | 226,940 |
| 08 Mar 2024 | 12.45 | 12.45 | 12.35 | 12.35 | 12.35 | 438,318 |
| 07 Mar 2024 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 199,400 |
| 06 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 182,847 |
| 05 Mar 2024 | 12.55 | 12.60 | 12.45 | 12.50 | 12.50 | 238,829 |
| 04 Mar 2024 | 12.50 | 12.65 | 12.50 | 12.50 | 12.50 | 140,000 |
| 01 Mar 2024 | 12.50 | 12.55 | 12.50 | 12.50 | 12.50 | 119,220 |
| 29 Feb 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | 191,652 |
| 27 Feb 2024 | 12.55 | 12.60 | 12.50 | 12.50 | 12.50 | 99,871 |
| 26 Feb 2024 | 12.55 | 12.65 | 12.50 | 12.60 | 12.60 | 106,310 |
| 23 Feb 2024 | 12.65 | 12.70 | 12.55 | 12.55 | 12.55 | 163,929 |
| 22 Feb 2024 | 12.60 | 12.65 | 12.55 | 12.65 | 12.65 | 122,888 |
| 21 Feb 2024 | 12.60 | 12.65 | 12.55 | 12.60 | 12.60 | 102,621 |
| 20 Feb 2024 | 12.65 | 12.65 | 12.55 | 12.60 | 12.60 | 93,200 |
| 19 Feb 2024 | 12.55 | 12.65 | 12.50 | 12.60 | 12.60 | 297,480 |
| 16 Feb 2024 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | 160,083 |
| 15 Feb 2024 | 12.55 | 12.55 | 12.50 | 12.55 | 12.55 | 153,204 |
| 05 Feb 2024 | 12.65 | 12.65 | 12.50 | 12.55 | 12.55 | 98,965 |
| 02 Feb 2024 | 12.65 | 12.75 | 12.65 | 12.65 | 12.65 | 69,042 |
| 01 Feb 2024 | 12.65 | 12.70 | 12.60 | 12.65 | 12.65 | 74,675 |
| 31 Jan 2024 | 12.65 | 12.70 | 12.55 | 12.55 | 12.55 | 104,000 |
| 30 Jan 2024 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | 59,062 |
| 29 Jan 2024 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 70,645 |
| 26 Jan 2024 | 12.80 | 12.80 | 12.65 | 12.70 | 12.70 | 97,884 |
| 25 Jan 2024 | 12.55 | 12.80 | 12.55 | 12.75 | 12.75 | 378,701 |
| 24 Jan 2024 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | 83,182 |
| 23 Jan 2024 | 12.45 | 12.50 | 12.45 | 12.45 | 12.45 | 56,052 |
| 22 Jan 2024 | 12.45 | 12.50 | 12.45 | 12.45 | 12.45 | 64,194 |
| 19 Jan 2024 | 12.40 | 12.50 | 12.40 | 12.45 | 12.45 | 63,093 |
| 18 Jan 2024 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | 307,388 |
| 17 Jan 2024 | 12.55 | 12.60 | 12.40 | 12.45 | 12.45 | 551,048 |
| 16 Jan 2024 | 12.70 | 12.75 | 12.60 | 12.60 | 12.60 | 260,211 |
| 15 Jan 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 287,222 |
| 12 Jan 2024 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | 218,739 |
| 11 Jan 2024 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | 152,458 |
| 10 Jan 2024 | 12.85 | 12.90 | 12.80 | 12.80 | 12.80 | 154,839 |
| 09 Jan 2024 | 12.95 | 12.95 | 12.80 | 12.85 | 12.85 | 109,868 |
| 08 Jan 2024 | 12.90 | 12.90 | 12.85 | 12.90 | 12.90 | 80,277 |
| 05 Jan 2024 | 12.85 | 12.90 | 12.80 | 12.85 | 12.85 | 140,002 |
| 04 Jan 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 183,748 |
| 03 Jan 2024 | 13.00 | 13.05 | 12.85 | 12.90 | 12.90 | 82,345 |
| 02 Jan 2024 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | 88,000 |
| 29 Dec 2023 | 12.90 | 13.25 | 12.90 | 13.00 | 13.00 | 660,234 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.