Walton Advanced Engineering, Inc. - 8110.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13	13.1	13.1	13.2	12.95	2.02M
August 15, 2025	12.95	13	13	13.1	12.65	2.95M
August 14, 2025	12.9	12.9	12.9	13.05	12.9	1.34M
August 13, 2025	13	12.85	12.85	13.15	12.75	1.74M
August 12, 2025	12.6	12.8	12.8	13.1	12.6	2.69M
August 11, 2025	12.85	12.6	12.6	12.9	12.45	2.33M
August 08, 2025	12.85	12.85	12.85	13.25	12.85	1.92M
August 07, 2025	13.05	12.9	12.9	13.15	12.85	801,750
August 06, 2025	13.1	13.05	13.05	13.1	13	606,968
August 05, 2025	13.05	13.1	13.1	13.2	13.05	827,112
August 04, 2025	12.85	13.05	13.05	13.1	12.75	809,006
August 01, 2025	12.7	13	13	13.1	12.5	1.3M
July 31, 2025	13.05	12.9	12.9	13.15	12.8	1.18M
July 30, 2025	13	13.05	13.05	13.15	12.85	1.03M
July 29, 2025	12.95	12.95	12.95	13.35	12.95	1.8M
July 28, 2025	12.95	12.9	12.9	13.05	12.8	770,293
July 25, 2025	13	12.95	12.95	13.05	12.95	359,217
July 24, 2025	13.05	13	13	13.1	12.9	455,053
July 23, 2025	12.8	13	13	13.05	12.8	887,871
July 22, 2025	13.2	12.7	12.7	13.2	12.7	808,307
July 21, 2025	13.05	13	13	13.1	12.9	534,158
July 18, 2025	13.15	13.05	13.05	13.15	12.9	729,383
July 17, 2025	13	13.05	13.05	13.15	12.95	545,817
July 16, 2025	12.75	12.9	12.9	13.1	12.7	1.1M
July 15, 2025	12.7	12.75	12.75	12.85	12.7	681,512
July 14, 2025	12.85	12.9	12.7	13	12.75	665,590
July 11, 2025	12.8	12.85	12.85	12.95	12.65	964,686
July 10, 2025	13.05	12.8	12.8	13.05	12.55	1.76M
July 09, 2025	13	13	13	13.1	12.9	872,785
July 08, 2025	13.1	12.95	12.95	13.1	12.9	1.05M
July 07, 2025	13.2	13.1	13.1	13.2	13	614,630
July 04, 2025	13.85	13.3	13.3	14	13.3	1.65M
July 03, 2025	13.65	13.8	13.8	13.95	13.6	2.18M
July 02, 2025	13.55	13.45	13.45	13.6	13.35	1.13M
July 01, 2025	13.55	13.5	13.5	13.65	13.45	1.19M
June 30, 2025	13.95	13.45	13.45	13.95	13.45	1.95M
June 27, 2025	14.2	13.95	13.95	14.3	13.9	5.84M
June 26, 2025	13.7	14.05	14.05	14.15	13.7	5.12M
June 25, 2025	13.85	13.6	13.6	13.95	13.6	2.25M
June 24, 2025	14.1	13.7	13.7	14.45	13.65	6.05M
June 23, 2025	13.5	13.75	13.75	13.9	13.35	1.8M
June 20, 2025	13.9	13.9	13.9	14.15	13.75	2.96M
June 19, 2025	13.8	14.2	14.2	14.3	13.7	10.47M
June 18, 2025	12.8	13.9	13.9	13.95	12.8	7.51M
June 17, 2025	12.85	12.8	12.8	13	12.8	413,740
June 16, 2025	12.7	12.75	12.75	12.75	12.55	491,935
June 13, 2025	12.95	12.65	12.65	12.95	12.65	1.23M
June 12, 2025	13.35	13.05	13.05	13.35	13.05	791,478
June 11, 2025	13.3	13.35	13.35	13.4	13.15	924,787
June 10, 2025	13	13.2	13.2	13.45	13	1.55M
June 09, 2025	13.35	12.95	12.95	13.35	12.9	1.12M
June 06, 2025	13	13.15	13.15	13.5	12.95	2.03M
June 05, 2025	13.1	12.95	12.95	13.2	12.9	811,790
June 04, 2025	12.7	12.9	12.9	13.1	12.7	1.06M
June 03, 2025	12.75	12.55	12.55	12.8	12.55	542,981
June 02, 2025	12.9	12.6	12.6	13	12.5	791,009
May 29, 2025	13.15	13.05	13.05	13.15	12.95	1.1M
May 28, 2025	13.1	13.05	13.05	13.5	13	1.29M
May 27, 2025	12.95	12.95	12.95	13.15	12.9	669,332
May 26, 2025	12.95	13	13	13.05	12.9	485,746

Walton Advanced Engineering, Inc. (8110.TW) TAI