World Known MFG (Cayman) Limited (TPE:4581)
Taiwan · Delayed Price · Currency is TWD 49.50
-0.15 (-0.30%)
May 29, 2026, 1:30 PM CST
TPE:4581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 49.80 | 50.30 | 49.50 | 49.50 | 49.50 | -0.30% | 38,008 |
| May 28, 2026 | 50.40 | 50.50 | 49.65 | 49.65 | 49.65 | -0.30% | 50,555 |
| May 27, 2026 | 49.95 | 50.00 | 49.80 | 49.80 | 49.80 | -0.60% | 26,095 |
| May 26, 2026 | 50.40 | 50.50 | 50.00 | 50.10 | 50.10 | -0.60% | 24,008 |
| May 25, 2026 | 49.45 | 50.40 | 49.45 | 50.40 | 50.40 | 1.92% | 36,009 |
| May 22, 2026 | 49.45 | 49.80 | 49.45 | 49.45 | 49.45 | - | 15,047 |
| May 21, 2026 | 49.70 | 49.70 | 49.45 | 49.45 | 49.45 | -0.10% | 7,000 |
| May 20, 2026 | 49.20 | 49.50 | 49.20 | 49.50 | 49.50 | 0.61% | 6,012 |
| May 19, 2026 | 49.15 | 49.25 | 49.15 | 49.20 | 49.20 | -0.10% | 5,000 |
| May 18, 2026 | 49.30 | 49.35 | 49.25 | 49.25 | 49.25 | -1.40% | 10,050 |
| May 15, 2026 | 50.00 | 50.00 | 49.70 | 49.95 | 49.95 | 1.11% | 20,000 |
| May 14, 2026 | 50.00 | 50.20 | 49.40 | 49.40 | 49.40 | -1.20% | 17,040 |
| May 13, 2026 | 49.35 | 50.00 | 49.35 | 50.00 | 50.00 | 0.40% | 3,101 |
| May 12, 2026 | 50.40 | 50.50 | 49.40 | 49.80 | 49.80 | -2.35% | 76,041 |
| May 11, 2026 | 50.70 | 51.50 | 50.40 | 51.00 | 51.00 | 2.00% | 16,000 |
| May 8, 2026 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | -1.57% | 13,221 |
| May 7, 2026 | 50.60 | 50.90 | 50.30 | 50.80 | 50.80 | 0.20% | 21,098 |
| May 6, 2026 | 50.40 | 52.80 | 50.40 | 50.70 | 50.70 | 2.01% | 85,010 |
| May 5, 2026 | 49.70 | 49.85 | 49.40 | 49.70 | 49.70 | -0.10% | 22,165 |
| May 4, 2026 | 49.60 | 49.90 | 49.60 | 49.75 | 49.75 | 0.51% | 15,010 |
| Apr 30, 2026 | 49.95 | 49.95 | 49.50 | 49.50 | 49.50 | -0.40% | 14,040 |
| Apr 29, 2026 | 49.50 | 49.85 | 49.50 | 49.70 | 49.70 | -0.40% | 17,000 |
| Apr 28, 2026 | 49.70 | 50.80 | 49.70 | 49.90 | 49.90 | - | 13,079 |
| Apr 27, 2026 | 50.40 | 51.00 | 49.90 | 49.90 | 49.90 | -0.99% | 15,097 |
| Apr 24, 2026 | 50.20 | 50.40 | 50.20 | 50.40 | 50.40 | -0.59% | 2,012 |
| Apr 23, 2026 | 50.50 | 50.70 | 50.30 | 50.70 | 50.70 | 0.60% | 18,161 |
| Apr 22, 2026 | 50.10 | 50.40 | 50.00 | 50.40 | 50.40 | -0.59% | 11,198 |
| Apr 21, 2026 | 50.50 | 51.20 | 50.50 | 50.70 | 50.70 | -0.39% | 22,179 |
| Apr 20, 2026 | 51.00 | 51.00 | 50.40 | 50.90 | 50.90 | -0.20% | 6,217 |
| Apr 17, 2026 | 50.40 | 51.00 | 50.40 | 51.00 | 51.00 | 1.19% | 32,093 |
| Apr 16, 2026 | 50.50 | 50.50 | 50.10 | 50.40 | 50.40 | 0.40% | 12,197 |
| Apr 15, 2026 | 50.40 | 50.50 | 50.00 | 50.20 | 50.20 | 0.60% | 26,020 |
| Apr 14, 2026 | 50.10 | 50.40 | 49.90 | 49.90 | 49.90 | -1.19% | 22,000 |
| Apr 13, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.20% | 3,002 |
| Apr 10, 2026 | 50.00 | 50.00 | 49.70 | 49.90 | 49.90 | -0.20% | 6,044 |
| Apr 9, 2026 | 49.45 | 50.20 | 49.45 | 50.00 | 50.00 | 0.30% | 12,022 |
| Apr 8, 2026 | 49.00 | 49.85 | 49.00 | 49.85 | 49.85 | 1.94% | 6,000 |
| Apr 7, 2026 | 48.80 | 48.90 | 48.80 | 48.90 | 48.90 | -0.20% | 2,061 |
| Apr 2, 2026 | 49.00 | 49.00 | 48.80 | 49.00 | 49.00 | -0.20% | 4,000 |
| Apr 1, 2026 | 48.80 | 49.45 | 48.80 | 49.10 | 49.10 | - | 9,126 |
| Mar 31, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.61% | 1,000 |
| Mar 30, 2026 | 48.90 | 48.90 | 48.80 | 48.80 | 48.80 | -1.41% | 8,070 |
| Mar 27, 2026 | 49.20 | 49.70 | 49.10 | 49.50 | 49.50 | - | 6,051 |
| Mar 26, 2026 | 49.00 | 49.80 | 49.00 | 49.50 | 49.50 | 1.02% | 21,602 |
| Mar 25, 2026 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | 0.72% | 25,000 |
| Mar 24, 2026 | 48.70 | 48.80 | 48.50 | 48.65 | 48.65 | - | 29,500 |
| Mar 23, 2026 | 49.00 | 49.30 | 48.50 | 48.65 | 48.65 | -1.32% | 18,300 |
| Mar 20, 2026 | 49.30 | 49.35 | 49.30 | 49.30 | 49.30 | 0.20% | 3,302 |
| Mar 19, 2026 | 49.50 | 49.50 | 49.20 | 49.20 | 49.20 | -1.01% | 27,153 |
| Mar 18, 2026 | 50.00 | 50.20 | 49.70 | 49.70 | 49.70 | -0.30% | 7,760 |