Wisher Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	15.000	15.000	14.900	14.900	14.900	31,035
2024-08-01	15.100	15.200	15.100	15.100	15.100	44,494
2024-07-31	15.000	15.100	14.950	15.050	15.050	57,947
2024-07-30	15.050	15.100	15.050	15.050	15.050	17,965
2024-07-29	15.150	15.200	14.950	15.100	15.100	40,355
2024-07-26	14.900	15.000	14.900	15.000	15.000	11,479
2024-07-23	14.900	15.100	14.900	14.950	14.950	62,580
2024-07-22	15.050	15.100	14.850	14.850	14.850	72,045
2024-07-19	15.300	15.300	15.050	15.050	15.050	59,105
2024-07-18	15.300	15.400	15.300	15.350	15.350	62,228
2024-07-17	15.350	15.450	15.250	15.350	15.350	149,322
2024-07-16	15.250	15.350	15.150	15.350	15.350	112,095
2024-07-15	15.450	15.450	15.150	15.300	15.300	100,391
2024-07-12	15.350	15.400	15.250	15.350	15.350	125,746
2024-07-11	15.450	15.500	15.300	15.300	15.300	69,665
2024-07-10	15.450	15.500	15.250	15.400	15.400	102,181
2024-07-09	15.350	15.500	15.250	15.450	15.450	99,487
2024-07-08	15.500	15.550	15.250	15.350	15.350	160,967
2024-07-05	15.450	15.500	15.400	15.450	15.450	77,152
2024-07-04	15.400	15.500	15.250	15.350	15.350	146,778
2024-07-03	15.450	15.500	15.250	15.350	15.350	145,501
2024-07-02	15.500	15.550	15.300	15.450	15.450	61,884
2024-07-01	15.450	15.550	15.350	15.500	15.500	57,892
2024-06-28	15.450	15.700	15.400	15.500	15.500	80,665
2024-06-27	15.450	15.650	15.200	15.450	15.450	110,542
2024-06-26	15.700	15.700	15.350	15.600	15.600	291,606
2024-06-25	15.300	15.450	15.100	15.350	15.350	233,005
2024-06-24	15.100	15.250	15.100	15.100	15.100	70,251
2024-06-21	15.150	15.150	15.050	15.100	15.100	94,610
2024-06-20	15.100	15.150	15.000	15.150	15.150	64,023
2024-06-19	15.000	15.150	15.000	15.100	15.100	39,279
2024-06-18	15.050	15.150	15.050	15.150	15.150	63,944
2024-06-17	15.100	15.200	14.900	15.050	15.050	76,560
2024-06-14	15.000	15.050	14.950	14.950	14.950	42,579
2024-06-13	15.000	15.000	14.850	14.950	14.950	95,788
2024-06-12	14.950	15.000	14.850	14.900	14.900	28,980
2024-06-11	15.350	15.350	14.900	14.950	14.950	145,167
2024-06-07	15.200	15.450	15.200	15.350	15.350	115,729
2024-06-06	15.250	15.300	15.200	15.250	15.250	63,541
2024-06-05	15.550	15.550	15.250	15.300	15.300	76,065
2024-06-04	15.600	15.600	15.400	15.450	15.450	34,097
2024-06-03	15.750	15.850	15.400	15.450	15.450	197,031
2024-05-31	15.700	15.800	15.600	15.750	15.750	68,232
2024-05-30	15.750	15.850	15.750	15.750	15.750	87,986
2024-05-29	15.750	15.800	15.700	15.750	15.750	172,844
2024-05-28	15.750	15.800	15.700	15.800	15.800	139,696
2024-05-27	15.800	15.850	15.650	15.750	15.750	134,594
2024-05-24	15.700	15.900	15.700	15.800	15.800	134,370
2024-05-23	16.000	16.000	15.650	15.750	15.750	153,030
2024-05-22	15.800	15.950	15.700	15.850	15.850	372,543
2024-05-21	15.850	15.850	15.700	15.750	15.750	78,781
2024-05-20	15.800	15.850	15.700	15.800	15.800	226,014
2024-05-17	15.800	15.850	15.700	15.850	15.850	203,837
2024-05-16	15.850	15.850	15.700	15.800	15.800	150,401
2024-05-15	15.800	15.850	15.700	15.750	15.750	148,741
2024-05-14	15.700	15.800	15.600	15.700	15.700	300,790
2024-05-13	15.600	15.700	15.600	15.600	15.600	169,019
2024-05-10	15.600	15.700	15.450	15.600	15.600	106,158
2024-05-09	15.400	15.650	15.400	15.600	15.600	169,447
2024-05-08	15.350	15.550	15.350	15.500	15.500	59,896

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.8500 TWD
2022-07-19	0.3000 TWD
2021-09-01	0.3000 TWD
2020-09-07	1.5000 TWD
2019-07-23	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.