World Known MFG (Cayman) Limited (TPE:4581)
Taiwan
· Delayed Price · Currency is TWD 49.70
-0.20 (-0.40%)
Apr 29, 2026, 1:19 PM CST
TPE:4581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 49.65 | 49.85 | 49.65 | 49.85 | 49.85 | 0.20% | 4,020 |
| Mar 16, 2026 | 49.55 | 49.80 | 49.50 | 49.75 | 49.75 | 0.40% | 21,253 |
| Mar 13, 2026 | 49.60 | 49.75 | 49.50 | 49.55 | 49.55 | -0.70% | 20,199 |
| Mar 12, 2026 | 50.50 | 50.60 | 49.80 | 49.90 | 49.90 | -0.20% | 14,099 |
| Mar 11, 2026 | 49.60 | 50.30 | 49.60 | 50.00 | 50.00 | 1.42% | 12,000 |
| Mar 10, 2026 | 49.25 | 49.30 | 49.00 | 49.30 | 49.30 | 0.20% | 17,000 |
| Mar 9, 2026 | 50.00 | 50.00 | 47.10 | 49.20 | 49.20 | -2.19% | 42,254 |
| Mar 6, 2026 | 49.85 | 50.30 | 49.85 | 50.30 | 50.30 | 0.90% | 2,000 |
| Mar 5, 2026 | 50.10 | 50.10 | 49.60 | 49.85 | 49.85 | -0.10% | 11,002 |
| Mar 4, 2026 | 50.10 | 50.20 | 49.90 | 49.90 | 49.90 | -1.58% | 30,240 |
| Mar 3, 2026 | 50.50 | 50.90 | 50.50 | 50.70 | 50.70 | 0.40% | 13,199 |
| Mar 2, 2026 | 50.90 | 50.90 | 50.20 | 50.50 | 50.50 | -0.79% | 22,111 |
| Feb 26, 2026 | 50.80 | 51.00 | 50.70 | 50.90 | 50.90 | -0.20% | 36,100 |
| Feb 25, 2026 | 50.80 | 51.20 | 50.70 | 51.00 | 51.00 | 0.20% | 20,012 |
| Feb 24, 2026 | 51.40 | 51.50 | 50.90 | 50.90 | 50.90 | -0.39% | 9,035 |
| Feb 23, 2026 | 50.80 | 51.20 | 50.70 | 51.10 | 51.10 | 0.20% | 25,054 |
| Feb 11, 2026 | 50.80 | 51.00 | 50.70 | 51.00 | 51.00 | 0.39% | 12,090 |
| Feb 10, 2026 | 50.90 | 51.20 | 50.80 | 50.80 | 50.80 | 0.20% | 7,120 |
| Feb 9, 2026 | 50.60 | 50.70 | 50.60 | 50.70 | 50.70 | 0.40% | 4,017 |
| Feb 6, 2026 | 50.80 | 50.80 | 50.40 | 50.50 | 50.50 | -0.98% | 33,242 |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 4,001 |
| Feb 4, 2026 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 0.59% | 21,000 |
| Feb 3, 2026 | 50.80 | 50.80 | 50.60 | 50.70 | 50.70 | - | 10,000 |
| Feb 2, 2026 | 51.10 | 51.10 | 50.30 | 50.70 | 50.70 | -0.78% | 32,120 |
| Jan 30, 2026 | 51.20 | 51.50 | 51.10 | 51.10 | 51.10 | -1.35% | 17,000 |
| Jan 29, 2026 | 51.60 | 51.80 | 51.40 | 51.80 | 51.80 | -0.38% | 23,083 |
| Jan 28, 2026 | 51.90 | 52.40 | 51.60 | 52.00 | 52.00 | 0.97% | 43,196 |
| Jan 27, 2026 | 52.00 | 52.00 | 51.40 | 51.50 | 51.50 | -0.96% | 57,374 |
| Jan 26, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 1.36% | 32,500 |
| Jan 23, 2026 | 52.30 | 52.30 | 51.30 | 51.30 | 51.30 | -1.54% | 88,404 |
| Jan 22, 2026 | 52.20 | 52.50 | 51.80 | 52.10 | 52.10 | 0.19% | 18,111 |
| Jan 21, 2026 | 51.70 | 52.20 | 51.70 | 52.00 | 52.00 | - | 46,339 |
| Jan 20, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 63,348 |
| Jan 19, 2026 | 53.30 | 53.30 | 52.40 | 53.00 | 53.00 | -0.38% | 56,857 |
| Jan 16, 2026 | 52.00 | 53.40 | 51.60 | 53.20 | 53.20 | 4.11% | 92,209 |
| Jan 15, 2026 | 51.70 | 52.10 | 51.10 | 51.10 | 51.10 | -1.92% | 101,766 |
| Jan 14, 2026 | 51.80 | 52.10 | 51.80 | 52.10 | 52.10 | 0.58% | 7,000 |
| Jan 13, 2026 | 51.70 | 51.80 | 51.60 | 51.80 | 51.80 | 0.19% | 14,046 |
| Jan 12, 2026 | 51.20 | 51.70 | 51.20 | 51.70 | 51.70 | 0.98% | 19,301 |
| Jan 8, 2026 | 51.20 | 51.60 | 51.10 | 51.20 | 51.20 | -0.39% | 11,227 |
| Jan 7, 2026 | 51.30 | 51.40 | 51.30 | 51.40 | 51.40 | 0.19% | 10,066 |
| Jan 6, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | 6,011 |
| Jan 5, 2026 | 51.30 | 51.40 | 51.30 | 51.30 | 51.30 | -0.58% | 5,126 |
| Jan 2, 2026 | 51.70 | 51.70 | 51.60 | 51.60 | 51.60 | -0.19% | 8,146 |
| Dec 31, 2025 | 51.20 | 51.70 | 51.00 | 51.70 | 51.70 | 0.98% | 23,170 |
| Dec 30, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.19% | 1,050 |
| Dec 29, 2025 | 51.10 | 51.40 | 51.10 | 51.30 | 51.30 | 0.20% | 22,020 |
| Dec 26, 2025 | 51.20 | 51.30 | 51.20 | 51.20 | 51.20 | - | 9,070 |
| Dec 24, 2025 | 51.20 | 51.20 | 51.10 | 51.20 | 51.20 | - | 8,029 |
| Dec 23, 2025 | 51.30 | 51.30 | 51.20 | 51.20 | 51.20 | -0.39% | 11,000 |
| Dec 22, 2025 | 52.20 | 52.20 | 51.20 | 51.40 | 51.40 | 0.19% | 19,111 |
| Dec 19, 2025 | 51.10 | 51.30 | 51.10 | 51.30 | 51.30 | 0.39% | 7,319 |
| Dec 18, 2025 | 51.20 | 51.30 | 51.10 | 51.10 | 51.10 | -0.39% | 16,033 |
| Dec 17, 2025 | 51.30 | 51.70 | 51.30 | 51.30 | 51.30 | - | 15,291 |
| Dec 16, 2025 | 52.30 | 52.30 | 51.00 | 51.30 | 51.30 | -1.72% | 57,063 |
| Dec 15, 2025 | 52.80 | 52.80 | 51.80 | 52.20 | 52.20 | -0.38% | 37,000 |
| Dec 12, 2025 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | 0.77% | 2,000 |
| Dec 11, 2025 | 52.00 | 52.10 | 52.00 | 52.00 | 52.00 | - | 17,119 |
| Dec 10, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.76% | 50,092 |
| Dec 9, 2025 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | 0.19% | 13,001 |
| Dec 8, 2025 | 53.20 | 53.20 | 52.20 | 52.30 | 52.30 | -1.13% | 26,098 |
| Dec 5, 2025 | 53.50 | 53.50 | 52.50 | 52.90 | 52.90 | 0.38% | 33,006 |
| Dec 4, 2025 | 53.00 | 53.00 | 52.50 | 52.70 | 52.70 | -0.38% | 38,915 |
| Dec 3, 2025 | 53.00 | 53.10 | 52.70 | 52.90 | 52.90 | -0.19% | 16,022 |
| Dec 2, 2025 | 53.70 | 53.90 | 53.00 | 53.00 | 53.00 | -0.56% | 20,075 |
| Dec 1, 2025 | 53.80 | 53.80 | 53.00 | 53.30 | 53.30 | -1.66% | 29,077 |
| Nov 28, 2025 | 54.10 | 54.20 | 54.10 | 54.20 | 54.20 | 0.56% | 5,000 |
| Nov 27, 2025 | 54.20 | 54.50 | 53.90 | 53.90 | 53.90 | 0.75% | 18,031 |
| Nov 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 4,100 |
| Nov 25, 2025 | 53.80 | 53.80 | 53.30 | 53.50 | 53.50 | -0.56% | 6,032 |
| Nov 24, 2025 | 52.80 | 54.80 | 52.70 | 53.80 | 53.80 | 1.89% | 40,100 |