Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

World Known MFG (Cayman) Limited (4581.TW)

Compare

58.40

0.00

(0.00%)

At close: February 21 at 1:30:25 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	58.80	58.80	58.20	58.40	58.40	28,000
Feb 20, 2025	58.30	58.90	58.10	58.40	58.40	56,000
Feb 19, 2025	57.80	58.80	57.80	58.00	58.00	54,000
Feb 18, 2025	59.30	59.30	58.40	58.60	58.60	27,000
Feb 17, 2025	59.80	59.80	58.30	58.50	58.50	46,000
Feb 14, 2025	59.00	59.00	57.40	58.10	58.10	79,030
Feb 13, 2025	59.50	59.90	58.40	58.90	58.90	137,000
Feb 12, 2025	58.50	60.90	57.70	59.40	59.40	631,012
Feb 11, 2025	57.30	57.30	55.50	57.30	57.30	314,000
Feb 10, 2025	51.90	53.00	51.60	52.10	52.10	27,000
Feb 7, 2025	51.70	51.80	51.70	51.80	51.80	3,000
Feb 6, 2025	51.90	51.90	51.70	51.70	51.70	6,000
Feb 5, 2025	51.50	51.50	51.50	51.50	51.50	5,000
Feb 4, 2025	51.70	51.70	51.50	51.50	51.50	5,000
Feb 3, 2025	50.50	50.70	49.95	50.50	50.50	12,000
Jan 22, 2025	50.10	50.60	50.10	50.50	50.50	15,000
Jan 21, 2025	49.85	50.00	49.85	50.00	50.00	4,000
Jan 20, 2025	49.95	50.00	49.85	49.85	49.85	6,000
Jan 17, 2025	50.20	50.30	49.90	49.95	49.95	7,015
Jan 16, 2025	50.00	50.10	49.95	50.00	50.00	16,001
Jan 15, 2025	50.00	50.00	49.85	49.95	49.95	12,000
Jan 14, 2025	50.00	50.00	49.80	49.90	49.90	12,000
Jan 13, 2025	50.60	50.60	49.50	49.85	49.85	56,000
Jan 10, 2025	51.30	51.30	51.00	51.30	51.30	6,000
Jan 9, 2025	52.30	52.30	51.20	51.30	51.30	6,000
Jan 8, 2025	52.50	52.50	52.20	52.20	52.20	13,000
Jan 7, 2025	52.00	52.30	51.80	51.80	51.80	13,000
Jan 6, 2025	52.00	52.00	50.90	51.80	51.80	19,000
Jan 3, 2025	51.70	51.70	50.80	50.80	50.80	12,000
Jan 2, 2025	51.50	51.50	50.70	50.80	50.80	21,050
Dec 31, 2024	50.70	51.60	50.60	51.60	51.60	10,000
Dec 30, 2024	51.00	51.40	51.00	51.00	51.00	6,000
Dec 27, 2024	51.50	51.50	51.40	51.40	51.40	12,000
Dec 26, 2024	52.70	52.70	51.90	51.90	51.90	2,015
Dec 25, 2024	53.10	53.10	51.80	51.90	51.90	5,000
Dec 24, 2024	53.20	53.20	52.10	52.20	52.20	17,000
Dec 23, 2024	52.50	53.00	52.40	52.50	52.50	27,000
Dec 20, 2024	50.60	51.40	50.60	51.30	51.30	11,000
Dec 19, 2024	51.40	52.40	50.20	51.60	51.60	41,000
Dec 18, 2024	51.90	51.90	50.90	51.40	51.40	29,000
Dec 17, 2024	52.20	52.20	51.30	51.40	51.40	11,000
Dec 16, 2024	52.60	52.60	51.40	51.60	51.60	10,000
Dec 13, 2024	52.20	52.40	51.50	51.50	51.50	38,000
Dec 12, 2024	52.70	53.40	52.50	52.50	52.50	18,000
Dec 11, 2024	53.70	53.70	52.60	52.60	52.60	11,000
Dec 10, 2024	53.50	53.80	53.10	53.70	53.70	37,000
Dec 9, 2024	56.10	56.10	54.80	54.80	54.80	29,000
Dec 6, 2024	55.70	55.70	54.80	54.80	54.80	5,000
Dec 5, 2024	55.90	55.90	54.00	54.50	54.50	22,000
Dec 4, 2024	55.50	55.50	55.00	55.40	55.40	22,000
Dec 3, 2024	55.70	55.70	54.90	55.20	55.20	5,149
Dec 2, 2024	54.90	54.90	54.10	54.80	54.80	9,102
Nov 29, 2024	54.00	54.00	53.90	53.90	53.90	2,000
Nov 28, 2024	54.60	54.60	53.60	54.00	54.00	15,069
Nov 27, 2024	54.80	54.80	54.60	54.80	54.80	14,000
Nov 26, 2024	54.60	55.70	54.60	54.80	54.80	13,000
Nov 25, 2024	55.00	55.50	54.70	54.80	54.80	14,000
Nov 22, 2024	54.40	55.00	54.40	54.60	54.60	8,000
Nov 21, 2024	54.00	54.60	54.00	54.00	54.00	20,000
Nov 20, 2024	54.00	54.00	54.00	54.00	54.00	7,065
Nov 19, 2024	53.60	53.60	53.40	53.60	53.60	3,000
Nov 18, 2024	54.00	54.00	53.50	53.50	53.50	7,000
Nov 15, 2024	54.10	55.00	54.00	54.00	54.00	32,000
Nov 14, 2024	53.30	53.30	52.80	52.80	52.80	25,000
Nov 13, 2024	53.40	53.40	53.00	53.00	53.00	3,000
Nov 12, 2024	52.90	53.80	52.90	53.30	53.30	17,000
Nov 11, 2024	53.10	53.20	52.90	52.90	52.90	14,000
Nov 8, 2024	53.20	54.60	53.10	53.10	53.10	13,000
Nov 7, 2024	52.90	53.90	52.80	53.20	53.20	29,000
Nov 6, 2024	53.00	53.40	52.60	53.00	53.00	27,000
Nov 5, 2024	53.10	53.60	53.00	53.00	53.00	31,056
Nov 4, 2024	55.00	55.00	53.50	53.50	53.50	7,000
Nov 1, 2024	53.50	54.10	52.10	54.10	54.10	19,000
Oct 30, 2024	54.00	54.10	53.70	53.70	53.70	10,000
Oct 29, 2024	54.20	54.20	53.10	53.60	53.60	29,000
Oct 28, 2024	54.20	54.30	54.00	54.20	54.20	28,000
Oct 25, 2024	54.20	54.20	53.50	53.50	53.50	2,000
Oct 24, 2024	54.00	54.20	53.70	53.70	53.70	3,000
Oct 23, 2024	53.80	54.30	53.80	53.90	53.90	15,000
Oct 22, 2024	53.60	54.20	53.50	53.80	53.80	12,000
Oct 21, 2024	53.20	54.50	53.20	53.60	53.60	14,000
Oct 18, 2024	53.50	53.50	51.10	53.20	53.20	131,000
Oct 17, 2024	54.60	54.70	54.30	54.40	54.40	16,312
Oct 16, 2024	55.20	55.20	54.50	55.00	55.00	14,000
Oct 15, 2024	55.00	55.30	54.50	55.20	55.20	11,000
Oct 14, 2024	55.50	55.80	55.50	55.60	55.60	5,029
Oct 11, 2024	56.70	56.70	55.30	55.30	55.30	6,000
Oct 9, 2024	56.00	57.00	55.70	56.00	56.00	18,002
Oct 8, 2024	55.70	55.80	55.70	55.80	55.80	9,000
Oct 7, 2024	55.70	55.70	55.60	55.70	55.70	7,000
Oct 4, 2024	56.70	56.70	53.80	55.60	55.60	34,114
Oct 1, 2024	56.80	56.80	56.50	56.70	56.70	13,000
Sep 30, 2024	56.80	57.00	56.70	57.00	57.00	18,004
Sep 27, 2024	57.00	57.00	56.50	56.80	56.80	32,000
Sep 26, 2024	56.70	57.50	56.50	56.80	56.80	56,000
Sep 25, 2024	56.40	56.90	56.20	56.70	56.70	27,027
Sep 24, 2024	55.30	56.30	55.30	56.10	56.10	5,289
Sep 23, 2024	56.70	56.70	55.00	55.30	55.30	19,000
Sep 20, 2024	55.70	55.80	55.20	55.70	55.70	18,000
Sep 19, 2024	54.60	55.00	54.30	54.60	54.60	16,000
Sep 18, 2024	55.80	55.80	54.40	54.60	54.60	5,000
Sep 16, 2024	56.60	56.60	54.70	55.10	55.10	9,023
Sep 13, 2024	55.50	55.60	54.10	55.60	55.60	4,000
Sep 12, 2024	55.80	55.90	54.40	55.00	55.00	10,000
Sep 11, 2024	57.80	57.80	54.20	54.50	54.50	77,040
Sep 10, 2024	53.90	53.90	53.10	53.50	53.50	13,000
Sep 9, 2024	53.30	54.70	53.00	54.20	54.20	16,000
Sep 6, 2024	55.40	55.40	55.10	55.20	55.20	23,000
Sep 5, 2024	56.60	56.60	55.00	55.00	55.00	4,000
Sep 4, 2024	56.90	56.90	55.40	55.50	55.50	19,058
Sep 3, 2024	56.90	57.00	55.80	56.60	56.60	18,000
Sep 2, 2024	56.30	56.70	56.30	56.70	56.70	24,050
Aug 30, 2024	56.00	56.90	55.80	56.30	56.30	32,030
Aug 29, 2024	54.80	55.10	54.80	55.00	55.00	14,000
Aug 28, 2024	53.60	54.80	53.50	54.60	54.60	20,030
Aug 27, 2024	54.00	54.00	52.80	53.30	53.30	19,000
Aug 26, 2024	53.50	54.00	52.30	53.90	53.90	25,000
Aug 23, 2024	51.80	52.20	51.80	52.20	52.20	15,000
Aug 22, 2024	51.80	51.80	51.60	51.60	51.60	9,000
Aug 21, 2024	51.50	51.70	51.50	51.60	51.60	21,000
Aug 20, 2024	51.40	51.60	51.20	51.60	51.60	13,000
Aug 19, 2024	51.80	51.80	51.30	51.40	51.40	20,000
Aug 16, 2024	51.10	52.00	51.10	51.80	51.80	23,000
Aug 15, 2024	51.50	51.80	51.10	51.20	51.20	21,000
Aug 14, 2024	50.90	51.50	50.90	51.50	51.50	26,020
Aug 13, 2024	50.50	51.40	49.80	50.50	50.50	43,002
Aug 12, 2024	52.10	52.10	50.00	50.50	50.50	101,000
Aug 9, 2024	51.90	53.10	51.90	52.80	52.80	24,000
Aug 8, 2024	50.80	52.30	50.80	51.80	51.80	11,000
Aug 7, 2024	52.30	52.40	51.00	51.60	51.60	40,915
Aug 6, 2024	51.30	52.70	49.10	51.00	51.00	48,008
Aug 5, 2024	54.10	55.00	51.30	51.80	51.80	132,150
Aug 2, 2024	57.50	58.00	56.60	57.00	57.00	37,000
Aug 1, 2024	58.20	58.20	57.70	57.90	57.90	22,057
Jul 31, 2024	58.70	58.70	57.50	58.00	58.00	13,000
Jul 30, 2024	57.00	57.50	56.90	57.50	57.50	19,025
Jul 29, 2024	59.00	59.00	57.60	57.70	57.70	31,000
Jul 26, 2024	3.60 Dividend
Jul 26, 2024	60.20	60.20	58.50	59.40	59.40	52,006
Jul 23, 2024	62.30	63.60	62.30	63.00	59.40	21,000
Jul 22, 2024	63.80	63.80	62.00	62.00	58.46	76,050
Jul 19, 2024	63.50	63.90	62.90	62.90	59.31	78,000
Jul 18, 2024	63.30	63.50	63.20	63.50	59.87	52,000
Jul 17, 2024	63.30	63.50	63.30	63.40	59.78	9,000
Jul 16, 2024	64.00	64.00	63.30	63.40	59.78	44,080
Jul 15, 2024	63.20	64.00	63.20	64.00	60.34	53,000
Jul 12, 2024	63.30	63.30	63.00	63.10	59.49	22,000
Jul 11, 2024	63.00	63.30	62.80	63.20	59.59	28,041
Jul 10, 2024	63.50	63.50	63.00	63.00	59.40	4,000
Jul 9, 2024	62.80	63.00	62.50	62.80	59.21	19,051
Jul 8, 2024	63.70	64.30	63.00	63.00	59.40	23,000
Jul 5, 2024	63.30	63.30	63.10	63.20	59.59	10,000
Jul 4, 2024	63.30	64.90	63.20	63.20	59.59	41,120
Jul 3, 2024	63.10	63.10	62.90	62.90	59.31	32,000
Jul 2, 2024	63.00	63.50	62.70	63.00	59.40	33,000
Jul 1, 2024	62.70	63.20	62.30	63.10	59.49	20,000
Jun 28, 2024	62.80	63.20	62.80	63.00	59.40	14,000
Jun 27, 2024	63.50	63.50	61.50	62.50	58.93	44,000
Jun 26, 2024	63.60	63.80	63.40	63.40	59.78	16,000
Jun 25, 2024	62.70	63.40	62.50	63.10	59.49	13,000
Jun 24, 2024	63.50	63.50	62.60	62.70	59.12	22,000
Jun 21, 2024	63.00	63.90	62.90	63.50	59.87	24,004
Jun 20, 2024	63.00	63.00	62.40	62.40	58.83	5,000
Jun 19, 2024	62.30	62.40	62.20	62.30	58.74	31,000
Jun 18, 2024	62.40	62.40	62.00	62.20	58.65	50,000
Jun 17, 2024	62.70	63.00	62.40	62.40	58.83	14,000
Jun 14, 2024	62.50	63.10	62.30	62.70	59.12	25,000
Jun 13, 2024	62.80	63.10	62.40	62.50	58.93	31,000
Jun 12, 2024	62.70	63.00	62.20	62.70	59.12	28,000
Jun 11, 2024	63.60	63.60	62.80	63.00	59.40	39,000
Jun 7, 2024	63.80	63.80	63.60	63.60	59.97	13,000
Jun 6, 2024	64.20	64.30	63.60	63.80	60.15	43,000
Jun 5, 2024	63.60	64.00	63.50	63.50	59.87	19,000
Jun 4, 2024	64.20	64.50	63.90	64.00	60.34	18,000
Jun 3, 2024	64.30	64.80	64.10	64.80	61.10	37,000
May 31, 2024	64.00	64.30	63.80	64.20	60.53	20,000
May 30, 2024	63.40	64.00	63.40	63.70	60.06	18,000
May 29, 2024	63.60	63.90	63.00	63.20	59.59	102,000
May 28, 2024	63.50	64.00	63.50	63.90	60.25	33,000
May 27, 2024	63.40	63.70	63.40	63.40	59.78	21,000
May 24, 2024	63.10	63.40	63.00	63.30	59.68	31,000
May 23, 2024	64.20	64.40	63.00	63.00	59.40	114,000
May 22, 2024	64.50	64.60	64.20	64.30	60.63	43,001
May 21, 2024	64.60	64.80	64.50	64.50	60.81	36,000
May 20, 2024	65.20	65.30	64.40	64.60	60.91	52,000
May 17, 2024	65.20	65.50	65.00	65.00	61.29	79,000
May 16, 2024	66.10	66.10	65.00	65.60	61.85	18,000
May 15, 2024	66.20	66.20	65.20	65.30	61.57	61,100
May 14, 2024	66.90	66.90	66.20	66.20	62.42	48,000
May 13, 2024	64.80	67.30	64.80	66.90	63.08	127,050
May 10, 2024	64.50	64.90	64.10	64.80	61.10	31,000
May 9, 2024	64.50	64.70	64.30	64.30	60.63	41,000
May 8, 2024	64.50	65.20	64.50	64.80	61.10	16,000
May 7, 2024	64.90	65.00	64.80	64.80	61.10	26,000
May 6, 2024	65.00	65.00	64.70	64.90	61.19	16,000
May 3, 2024	64.40	65.00	64.20	64.80	61.10	37,000
May 2, 2024	64.00	64.50	64.00	64.40	60.72	23,000
Apr 30, 2024	64.60	65.00	64.40	64.80	61.10	43,000
Apr 29, 2024	64.00	64.90	64.00	64.90	61.19	40,000
Apr 26, 2024	64.40	64.40	64.00	64.00	60.34	30,000
Apr 25, 2024	64.80	64.80	64.00	64.00	60.34	31,000
Apr 24, 2024	64.40	64.80	64.00	64.60	60.91	33,000
Apr 23, 2024	63.20	64.30	63.00	63.90	60.25	29,000
Apr 22, 2024	63.50	63.80	62.80	62.90	59.31	74,000
Apr 19, 2024	64.50	64.50	63.00	63.50	59.87	100,000
Apr 18, 2024	63.90	65.10	63.80	64.80	61.10	36,000
Apr 17, 2024	63.90	64.80	63.90	63.90	60.25	77,001
Apr 16, 2024	65.10	65.20	63.70	63.90	60.25	172,000
Apr 15, 2024	66.50	66.90	65.40	65.50	61.76	91,000
Apr 12, 2024	67.30	67.50	66.50	66.50	62.70	104,000
Apr 11, 2024	68.10	68.10	67.10	67.10	63.27	155,020
Apr 10, 2024	68.70	68.90	68.50	68.70	64.77	58,000
Apr 9, 2024	68.30	69.00	68.20	68.70	64.77	73,000
Apr 8, 2024	68.10	69.00	68.10	68.50	64.59	65,000
Apr 3, 2024	68.20	68.40	68.00	68.10	64.21	63,000
Apr 2, 2024	68.10	68.50	68.00	68.30	64.40	61,000
Apr 1, 2024	67.80	68.30	67.80	68.10	64.21	42,000
Mar 29, 2024	67.30	68.30	67.20	67.50	63.64	226,000
Mar 28, 2024	69.00	69.10	68.50	68.90	64.96	48,005
Mar 27, 2024	68.40	69.30	68.40	69.00	65.06	52,075
Mar 26, 2024	69.10	69.10	68.00	68.50	64.59	153,000
Mar 25, 2024	69.80	70.10	69.00	69.00	65.06	118,001
Mar 22, 2024	69.70	70.00	69.00	69.60	65.62	195,000
Mar 21, 2024	69.20	71.50	69.10	69.60	65.62	450,004
Mar 20, 2024	69.10	69.10	68.00	68.20	64.30	173,000
Mar 19, 2024	68.50	69.00	68.00	69.00	65.06	116,005
Mar 18, 2024	69.40	70.10	68.50	68.50	64.59	232,000
Mar 15, 2024	71.30	71.50	69.20	69.40	65.43	506,200
Mar 14, 2024	71.40	72.30	70.20	70.60	66.57	1,382,044
Mar 13, 2024	70.40	70.60	68.50	70.10	66.09	412,000
Mar 12, 2024	70.80	70.80	69.00	69.50	65.53	249,000
Mar 11, 2024	69.80	71.10	69.30	70.40	66.38	743,010
Mar 8, 2024	70.20	71.00	68.90	69.30	65.34	786,000
Mar 7, 2024	69.70	71.10	69.10	69.60	65.62	808,000
Mar 6, 2024	66.30	70.30	66.30	69.10	65.15	851,070
Mar 5, 2024	66.80	66.80	66.00	66.30	62.51	58,000
Mar 4, 2024	65.50	66.80	65.50	66.20	62.42	168,000
Mar 1, 2024	64.90	66.10	64.90	65.50	61.76	103,000
Feb 29, 2024	64.30	65.70	64.30	64.90	61.19	66,000
Feb 27, 2024	63.70	64.50	63.70	64.10	60.44	39,000
Feb 26, 2024	64.80	64.80	63.10	63.60	59.97	124,000
Feb 23, 2024	64.50	65.30	64.50	64.80	61.10	27,000
Feb 22, 2024	64.30	65.10	64.30	65.00	61.29	42,020
Feb 21, 2024	64.50	65.00	64.50	64.50	60.81	22,100

4557.TW Yusin Holding Corp.

132.00

0.00%

1522A.TW TYC Brother Industrial Co., Ltd.

48.70

0.00%

2115.TW Luhai Holding Corp.

30.45

+0.66%

2239.TW Cayman Engley Industrial Co., Ltd.

39.10

+1.16%

1338.TW Hiroca Holdings Ltd.

29.20

+0.17%

1525.TW Kian Shen Corporation

60.20

+0.17%

2228.TW Iron Force Industrial Co., Ltd.

101.00

+1.00%

1339.TW Y.C.C. Parts Mfg. Co., Ltd.

59.50

+1.19%

1587.TW Cryomax Cooling System Corp.

37.30

+1.77%

4551.TW Global PMX Co., Ltd.

111.50

+2.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

World Known MFG (Cayman) Limited (4581.TW)

Related Tickers