World Known MFG (Cayman) Limited (TPE:4581)
Taiwan · Delayed Price · Currency is TWD 48.75
+0.90 (1.88%)
Aug 20, 2026, 12:19 PM CST
TPE:4581 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 51.30 | 51.50 | 50.50 | 50.50 | 47.53 | -1.56% | 19,246 |
| Aug 6, 2026 | 51.00 | 51.30 | 50.90 | 51.30 | 48.28 | 0.59% | 12,314 |
| Aug 5, 2026 | 51.30 | 51.30 | 50.80 | 51.00 | 48.00 | -0.58% | 4,131 |
| Aug 4, 2026 | 49.95 | 51.60 | 49.95 | 51.30 | 48.28 | 0.98% | 18,037 |
| Aug 3, 2026 | 51.10 | 51.10 | 50.70 | 50.80 | 47.81 | -0.20% | 5,131 |
| Jul 31, 2026 | 50.40 | 50.90 | 50.40 | 50.90 | 47.91 | 1.80% | 2,010 |
| Jul 30, 2026 | 50.10 | 50.50 | 49.90 | 50.00 | 47.06 | -1.57% | 10,239 |
| Jul 29, 2026 | 51.90 | 51.90 | 50.00 | 50.80 | 47.81 | 0.20% | 50,632 |
| Jul 28, 2026 | 50.30 | 50.70 | 50.30 | 50.70 | 47.72 | -0.98% | 19,039 |
| Jul 27, 2026 | 50.70 | 51.20 | 50.60 | 51.20 | 48.19 | - | 4,000 |
| Jul 24, 2026 | 51.00 | 52.20 | 50.10 | 51.20 | 48.19 | 0.39% | 27,334 |
| Jul 23, 2026 | 50.30 | 51.00 | 50.30 | 51.00 | 48.00 | 1.39% | 3,000 |
| Jul 22, 2026 | 50.60 | 50.60 | 50.10 | 50.30 | 47.34 | -1.37% | 21,000 |
| Jul 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 48.00 | - | 1,034 |
| Jul 20, 2026 | 51.40 | 51.40 | 50.50 | 51.00 | 48.00 | 0.39% | 14,033 |
| Jul 17, 2026 | 50.50 | 51.00 | 50.10 | 50.80 | 47.81 | - | 22,070 |
| Jul 16, 2026 | 50.50 | 50.80 | 50.50 | 50.80 | 47.81 | 0.20% | 7,149 |
| Jul 15, 2026 | 51.50 | 51.50 | 50.50 | 50.70 | 47.72 | 0.40% | 6,012 |
| Jul 14, 2026 | 50.60 | 50.60 | 50.10 | 50.50 | 47.53 | -0.98% | 12,100 |
| Jul 13, 2026 | 50.80 | 51.00 | 50.60 | 51.00 | 48.00 | 0.99% | 35,228 |
| Jul 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 47.53 | - | 1,056 |
| Jul 8, 2026 | 50.30 | 50.50 | 50.10 | 50.50 | 47.53 | - | 17,032 |
| Jul 7, 2026 | 50.70 | 50.70 | 50.40 | 50.50 | 47.53 | -0.59% | 20,029 |
| Jul 6, 2026 | 50.20 | 50.80 | 50.20 | 50.80 | 47.81 | 1.20% | 12,000 |
| Jul 3, 2026 | 50.00 | 50.20 | 50.00 | 50.20 | 47.25 | 0.20% | 6,006 |
| Jul 2, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 47.15 | - | 4,091 |
| Jul 1, 2026 | 50.00 | 50.10 | 50.00 | 50.10 | 47.15 | 0.30% | 15,012 |
| Jun 30, 2026 | 50.00 | 50.10 | 49.95 | 49.95 | 47.01 | -0.10% | 18,000 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 47.06 | - | 7,001 |
| Jun 26, 2026 | 50.00 | 50.00 | 49.95 | 50.00 | 47.06 | 0.10% | 16,005 |
| Jun 25, 2026 | 50.00 | 50.00 | 49.95 | 49.95 | 47.01 | -0.50% | 13,003 |
| Jun 24, 2026 | 50.00 | 50.20 | 50.00 | 50.20 | 47.25 | 0.40% | 13,058 |
| Jun 23, 2026 | 50.00 | 50.40 | 49.95 | 50.00 | 47.06 | - | 21,012 |
| Jun 22, 2026 | 49.95 | 50.00 | 49.95 | 50.00 | 47.06 | 0.10% | 20,076 |
| Jun 18, 2026 | 50.00 | 50.00 | 49.95 | 49.95 | 47.01 | 0.10% | 8,010 |
| Jun 17, 2026 | 49.80 | 49.90 | 49.80 | 49.90 | 46.96 | 0.20% | 7,078 |
| Jun 16, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 46.87 | - | 11,001 |
| Jun 15, 2026 | 49.60 | 49.80 | 49.60 | 49.80 | 46.87 | 0.30% | 10,002 |
| Jun 12, 2026 | 49.80 | 49.85 | 49.50 | 49.65 | 46.73 | -0.40% | 22,034 |
| Jun 11, 2026 | 49.50 | 49.85 | 49.50 | 49.85 | 46.92 | 0.30% | 12,003 |
| Jun 10, 2026 | 49.40 | 50.00 | 49.40 | 49.70 | 46.78 | 0.30% | 10,028 |
| Jun 9, 2026 | 49.30 | 49.85 | 49.30 | 49.55 | 46.64 | -0.70% | 24,326 |