WFE Technology Corporation (6474.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:45PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 30.50 | 30.50 | 29.00 | 30.20 | 30.20 | 6,054 |
| 18 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1 |
| 17 Apr 2024 | 30.50 | 30.50 | 29.00 | 30.50 | 30.50 | 11,773 |
| 16 Apr 2024 | 31.35 | 31.35 | 29.80 | 30.20 | 30.20 | 8,195 |
| 15 Apr 2024 | 31.20 | 31.35 | 30.00 | 31.35 | 31.35 | 38,016 |
| 12 Apr 2024 | 29.85 | 31.20 | 29.70 | 31.20 | 31.20 | 12,004 |
| 11 Apr 2024 | 29.85 | 29.85 | 29.70 | 29.85 | 29.85 | 10,008 |
| 10 Apr 2024 | 29.95 | 29.95 | 28.80 | 29.85 | 29.85 | 8,353 |
| 09 Apr 2024 | 30.30 | 30.30 | 28.80 | 29.95 | 29.95 | 27,706 |
| 08 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1 |
| 03 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1 |
| 02 Apr 2024 | 30.40 | 30.40 | 28.95 | 30.30 | 30.30 | 6,526 |
| 01 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1 |
| 29 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1 |
| 28 Mar 2024 | 30.30 | 30.40 | 29.00 | 30.40 | 30.40 | 6,202 |
| 27 Mar 2024 | 30.40 | 30.40 | 29.00 | 30.40 | 30.40 | 1,067 |
| 26 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 25 Mar 2024 | 30.10 | 30.40 | 29.00 | 30.40 | 30.40 | 6,003 |
| 22 Mar 2024 | 30.15 | 30.15 | 29.00 | 30.10 | 30.10 | 27,004 |
| 21 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 201 |
| 20 Mar 2024 | 30.15 | 30.85 | 29.95 | 30.15 | 30.15 | 6,202 |
| 19 Mar 2024 | 30.00 | 30.85 | 30.00 | 30.00 | 30.00 | 2,645 |
| 18 Mar 2024 | 30.50 | 30.50 | 29.35 | 30.50 | 30.50 | 3,253 |
| 15 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2 |
| 14 Mar 2024 | 30.50 | 30.50 | 29.35 | 30.50 | 30.50 | 5,391 |
| 13 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 101 |
| 12 Mar 2024 | 30.50 | 30.50 | 29.35 | 30.50 | 30.50 | 732 |
| 11 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1 |
| 08 Mar 2024 | 30.40 | 31.85 | 29.45 | 30.50 | 30.50 | 14,170 |
| 07 Mar 2024 | 30.50 | 31.55 | 30.00 | 31.55 | 31.55 | 7,002 |
| 06 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 8 |
| 05 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 844 |
| 04 Mar 2024 | 29.50 | 30.50 | 29.35 | 30.50 | 30.50 | 6,103 |
| 01 Mar 2024 | 30.00 | 30.50 | 28.50 | 30.00 | 30.00 | 46,943 |
| 29 Feb 2024 | 31.55 | 31.55 | 29.10 | 30.40 | 30.40 | 58,027 |
| 27 Feb 2024 | 31.50 | 31.50 | 30.40 | 31.50 | 31.50 | 1,855 |
| 26 Feb 2024 | 32.15 | 32.15 | 31.00 | 32.00 | 32.00 | 3,376 |
| 23 Feb 2024 | 31.55 | 32.15 | 31.35 | 32.15 | 32.15 | 7,502 |
| 22 Feb 2024 | 31.35 | 32.60 | 31.00 | 31.40 | 31.40 | 24,413 |
| 21 Feb 2024 | 31.25 | 31.25 | 30.00 | 31.25 | 31.25 | 2,272 |
| 20 Feb 2024 | 30.50 | 31.40 | 30.00 | 31.00 | 31.00 | 4,044 |
| 19 Feb 2024 | 30.10 | 30.50 | 30.00 | 30.50 | 30.50 | 13,590 |
| 16 Feb 2024 | 30.00 | 30.10 | 29.85 | 29.85 | 29.85 | 3,027 |
| 15 Feb 2024 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | 6,152 |
| 05 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| 02 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,001 |
| 01 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,001 |
| 31 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| 30 Jan 2024 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | 6,002 |
| 29 Jan 2024 | 29.90 | 30.00 | 28.50 | 30.00 | 30.00 | 6,003 |
| 26 Jan 2024 | 29.90 | 29.90 | 28.50 | 29.90 | 29.90 | 137 |
| 25 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1 |
| 24 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1 |
| 23 Jan 2024 | 28.50 | 29.90 | 28.50 | 29.90 | 29.90 | 1,001 |
| 22 Jan 2024 | 29.85 | 29.85 | 28.50 | 29.85 | 29.85 | 1,052 |
| 19 Jan 2024 | 29.85 | 29.85 | 28.50 | 29.85 | 29.85 | 1,502 |
| 18 Jan 2024 | 30.30 | 30.30 | 28.50 | 29.50 | 29.50 | 25,145 |
| 17 Jan 2024 | 30.30 | 30.30 | 29.10 | 30.30 | 30.30 | 1,227 |
| 16 Jan 2024 | 30.30 | 30.30 | 28.80 | 30.30 | 30.30 | 7,003 |
| 15 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1 |
| 12 Jan 2024 | 30.30 | 30.30 | 28.80 | 30.30 | 30.30 | 1,002 |
| 11 Jan 2024 | 30.30 | 30.30 | 28.80 | 30.30 | 30.30 | 2,001 |
| 10 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,001 |
| 09 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| 08 Jan 2024 | 30.00 | 30.00 | 29.00 | 29.60 | 29.60 | 14,012 |
| 05 Jan 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 444 |
| 04 Jan 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,002 |
| 03 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| 02 Jan 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 12 |
| 29 Dec 2023 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,012 |
| 28 Dec 2023 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,103 |
| 27 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 701 |
| 26 Dec 2023 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 2,001 |
| 25 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 21 |
| 22 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| 21 Dec 2023 | 30.50 | 30.50 | 29.00 | 30.00 | 30.00 | 10,795 |
| 20 Dec 2023 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 2,002 |
| 19 Dec 2023 | 30.05 | 30.50 | 29.85 | 30.00 | 30.00 | 4,503 |
| 18 Dec 2023 | 30.50 | 30.50 | 29.00 | 30.05 | 30.05 | 10,604 |
| 15 Dec 2023 | 30.50 | 30.50 | 29.00 | 30.50 | 30.50 | 147 |
| 14 Dec 2023 | 30.50 | 30.50 | 29.00 | 30.50 | 30.50 | 1,052 |
| 13 Dec 2023 | 29.00 | 30.50 | 29.00 | 30.50 | 30.50 | 1,028 |
| 12 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 644 |
| 11 Dec 2023 | 29.00 | 30.40 | 29.00 | 30.40 | 30.40 | 1,361 |
| 08 Dec 2023 | 30.40 | 30.40 | 29.50 | 30.40 | 30.40 | 6,502 |
| 07 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1,001 |
| 06 Dec 2023 | 30.30 | 31.05 | 30.20 | 30.40 | 30.40 | 8,003 |
| 05 Dec 2023 | 30.30 | 30.40 | 30.00 | 30.30 | 30.30 | 4,549 |
| 04 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1,000 |
| 01 Dec 2023 | 30.20 | 30.20 | 29.10 | 30.20 | 30.20 | 4,018 |
| 30 Nov 2023 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 181 |
| 29 Nov 2023 | 30.40 | 30.40 | 29.10 | 30.40 | 30.40 | 1,002 |
| 28 Nov 2023 | 30.40 | 30.40 | 29.50 | 30.40 | 30.40 | 3,454 |
| 27 Nov 2023 | 29.00 | 30.40 | 29.00 | 30.40 | 30.40 | 8,032 |
| 24 Nov 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1 |
| 23 Nov 2023 | 30.25 | 30.30 | 30.00 | 30.00 | 30.00 | 8,003 |
| 22 Nov 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1 |
| 21 Nov 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1 |
| 20 Nov 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 201 |
| 17 Nov 2023 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 3,194 |
| *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.