World Known MFG (Cayman) Limited (TPE:4581)
Taiwan · Delayed Price · Currency is TWD 46.55
-0.55 (-1.17%)
Oct 30, 2026, 1:13 PM CST
TPE:4581 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.00 | 47.00 | 46.55 | 46.55 | 46.55 | -1.17% | 1,000 |
| Oct 29, 2026 | 47.30 | 47.30 | 47.05 | 47.10 | 47.10 | -0.42% | 11,176 |
| Oct 28, 2026 | 47.60 | 47.60 | 47.10 | 47.30 | 47.30 | -0.63% | 11,403 |
| Oct 27, 2026 | 48.00 | 48.70 | 47.30 | 47.60 | 47.60 | -1.24% | 14,332 |
| Oct 21, 2026 | 48.10 | 48.20 | 48.10 | 48.20 | 48.20 | 0.84% | 9,172 |
| Oct 20, 2026 | 48.05 | 48.10 | 47.80 | 47.80 | 47.80 | -0.52% | 3,092 |
| Oct 16, 2026 | 48.20 | 48.90 | 48.00 | 48.05 | 48.05 | -0.72% | 27,000 |
| Oct 15, 2026 | 48.00 | 48.50 | 48.00 | 48.40 | 48.40 | 0.83% | 10,012 |
| Oct 14, 2026 | 48.00 | 48.20 | 48.00 | 48.00 | 48.00 | - | 31,608 |
| Oct 13, 2026 | 48.20 | 48.20 | 47.80 | 48.00 | 48.00 | -0.41% | 18,550 |
| Oct 12, 2026 | 48.10 | 48.20 | 48.10 | 48.20 | 48.20 | 0.21% | 5,207 |
| Oct 7, 2026 | 48.00 | 48.10 | 48.00 | 48.10 | 48.10 | 0.21% | 14,013 |
| Oct 6, 2026 | 48.00 | 48.00 | 47.55 | 48.00 | 48.00 | - | 8,000 |
| Oct 5, 2026 | 48.40 | 48.40 | 47.65 | 48.00 | 48.00 | - | 7,017 |
| Oct 2, 2026 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 0.31% | 6,000 |
| Oct 1, 2026 | 47.75 | 47.85 | 47.75 | 47.85 | 47.85 | -0.73% | 3,045 |
| Sep 30, 2026 | 47.70 | 48.20 | 47.70 | 48.20 | 48.20 | 1.05% | 12,000 |
| Sep 29, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.10% | 1,000 |
| Sep 24, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -1.44% | 1,000 |
| Sep 23, 2026 | 48.40 | 48.45 | 48.40 | 48.45 | 48.45 | 0.21% | 2,000 |
| Sep 22, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.21% | 2,000 |
| Sep 21, 2026 | 48.25 | 48.50 | 48.25 | 48.45 | 48.45 | 0.31% | 8,000 |
| Sep 18, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.42% | 2,000 |
| Sep 17, 2026 | 48.30 | 48.30 | 48.00 | 48.10 | 48.10 | 0.21% | 12,003 |
| Sep 16, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 1.80% | 13,001 |
| Sep 15, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - | 7,040 |
| Sep 14, 2026 | 47.10 | 47.15 | 47.10 | 47.15 | 47.15 | - | 3,084 |
| Sep 11, 2026 | 47.15 | 47.20 | 47.10 | 47.15 | 47.15 | -0.21% | 6,020 |
| Sep 10, 2026 | 47.50 | 47.60 | 47.25 | 47.25 | 47.25 | -0.21% | 10,000 |
| Sep 9, 2026 | 47.90 | 47.95 | 47.35 | 47.35 | 47.35 | -1.35% | 8,247 |
| Sep 7, 2026 | 47.85 | 48.00 | 47.85 | 48.00 | 48.00 | - | 6,100 |
| Sep 4, 2026 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | - | 5,149 |
| Sep 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.62% | 1,000 |
| Sep 2, 2026 | 47.70 | 48.30 | 47.70 | 48.30 | 48.30 | 1.58% | 2,004 |
| Aug 31, 2026 | 47.80 | 47.80 | 47.50 | 47.55 | 47.55 | -0.73% | 10,222 |
| Aug 28, 2026 | 48.75 | 48.75 | 47.75 | 47.90 | 47.90 | -0.62% | 10,067 |
| Aug 27, 2026 | 47.65 | 48.20 | 47.65 | 48.20 | 48.20 | -0.72% | 13,115 |
| Aug 26, 2026 | 48.00 | 48.65 | 48.00 | 48.55 | 48.55 | 0.73% | 4,120 |
| Aug 25, 2026 | 47.90 | 48.80 | 47.55 | 48.20 | 48.20 | 0.94% | 9,084 |
| Aug 24, 2026 | 47.80 | 47.80 | 47.55 | 47.75 | 47.75 | -1.04% | 6,362 |
| Aug 21, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.03% | 1,042 |
| Aug 20, 2026 | 47.65 | 48.75 | 47.60 | 48.75 | 48.75 | 1.88% | 7,039 |
| Aug 19, 2026 | 47.30 | 47.85 | 47.25 | 47.85 | 47.85 | - | 4,103 |
| Aug 18, 2026 | 48.10 | 48.10 | 47.70 | 47.85 | 47.85 | -0.52% | 5,015 |
| Aug 17, 2026 | 47.65 | 48.10 | 47.60 | 48.10 | 48.10 | 0.52% | 8,252 |
| Aug 14, 2026 | 48.00 | 48.00 | 47.70 | 47.85 | 47.85 | -0.73% | 24,086 |
| Aug 13, 2026 | 48.20 | 48.55 | 47.80 | 48.20 | 48.20 | - | 18,249 |
| Aug 12, 2026 | 47.15 | 48.65 | 47.10 | 48.20 | 48.20 | -0.56% | 36,056 |
| Aug 11, 2026 | 51.70 | 52.30 | 51.00 | 51.50 | 48.47 | -0.39% | 74,604 |
| Aug 10, 2026 | 50.70 | 51.80 | 50.70 | 51.70 | 48.66 | 2.38% | 40,421 |