Wisher Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	15.800	15.850	15.300	15.450	15.450	150,339
2024-05-06	15.600	15.850	15.600	15.850	15.850	169,884
2024-05-03	15.700	15.800	15.500	15.800	15.800	303,752
2024-05-02	15.150	15.800	15.150	15.800	15.800	420,842
2024-04-30	15.450	15.450	15.150	15.150	15.150	249,965
2024-04-29	15.200	15.200	15.050	15.150	15.150	307,298
2024-04-26	15.100	15.150	15.050	15.150	15.150	182,526
2024-04-25	15.100	15.100	15.000	15.100	15.100	85,682
2024-04-24	15.000	15.100	15.000	15.050	15.050	195,963
2024-04-23	15.050	15.100	14.950	15.050	15.050	113,869
2024-04-22	14.800	15.050	14.800	15.000	15.000	41,130
2024-04-19	15.150	15.150	14.750	14.900	14.900	51,567
2024-04-18	15.050	15.100	14.900	15.050	15.050	151,781
2024-04-17	14.800	15.000	14.800	15.000	15.000	160,102
2024-04-16	14.900	14.950	14.650	14.750	14.750	55,270
2024-04-15	14.900	14.950	14.750	14.900	14.900	39,373
2024-04-12	14.950	15.050	14.850	14.900	14.900	65,164
2024-04-11	14.800	14.900	14.700	14.800	14.800	234,130
2024-04-10	15.200	15.250	15.000	15.050	15.050	201,681
2024-04-09	15.250	15.300	15.150	15.300	15.300	121,199
2024-04-08	15.400	15.400	15.150	15.200	15.200	80,014
2024-04-03	15.100	15.300	15.050	15.250	15.250	86,988
2024-04-02	15.250	15.250	15.050	15.050	15.050	136,773
2024-04-01	15.150	15.300	15.100	15.250	15.250	187,956
2024-03-29	15.300	15.300	15.000	15.150	15.150	137,047
2024-03-28	15.200	15.250	15.050	15.150	15.150	147,070
2024-03-27	15.100	15.200	15.000	15.200	15.200	427,993
2024-03-26	15.100	15.200	15.050	15.150	15.150	150,537
2024-03-25	15.000	15.100	14.950	15.100	15.100	82,943
2024-03-22	15.200	15.250	15.050	15.100	15.100	171,338
2024-03-21	15.200	15.250	15.050	15.150	15.150	175,815
2024-03-20	15.200	15.250	14.950	15.100	15.100	138,296
2024-03-19	15.100	15.200	14.900	15.100	15.100	330,139
2024-03-18	15.100	15.250	14.950	15.050	15.050	156,270
2024-03-15	15.200	15.200	15.000	15.200	15.200	181,673
2024-03-14	15.050	15.200	14.850	15.150	15.150	354,013
2024-03-13	14.950	15.050	14.850	15.050	15.050	329,957
2024-03-12	14.750	14.950	14.700	14.950	14.950	502,807
2024-03-11	14.650	14.800	14.600	14.750	14.750	117,951
2024-03-08	14.650	14.750	14.550	14.650	14.650	151,284
2024-03-07	14.550	14.800	14.550	14.650	14.650	86,398
2024-03-06	14.700	14.800	14.550	14.700	14.700	220,103
2024-03-05	14.600	14.700	14.550	14.700	14.700	53,689
2024-03-04	14.600	14.750	14.550	14.600	14.600	68,424
2024-03-01	14.750	14.750	14.600	14.650	14.650	62,234
2024-02-29	14.600	14.900	14.600	14.800	14.800	77,450
2024-02-27	14.600	14.700	14.550	14.550	14.550	82,629
2024-02-26	14.700	14.750	14.550	14.700	14.700	68,653
2024-02-23	14.650	14.700	14.600	14.700	14.700	81,890
2024-02-22	14.550	14.800	14.550	14.750	14.750	124,711
2024-02-21	14.450	14.900	14.300	14.700	14.700	342,766
2024-02-20	14.550	14.550	14.400	14.450	14.450	52,061
2024-02-19	13.900	14.800	13.900	14.550	14.550	148,146
2024-02-16	13.850	13.950	13.850	13.900	13.900	14,262
2024-02-15	13.800	13.850	13.800	13.850	13.850	24,962
2024-02-05	13.950	14.050	13.800	13.850	13.850	41,193
2024-02-02	14.000	14.050	14.000	14.000	14.000	16,721
2024-02-01	13.900	14.050	13.900	14.000	14.000	32,377
2024-01-31	13.900	13.900	13.850	13.850	13.850	7,881
2024-01-30	13.850	13.950	13.850	13.950	13.950	4,686

← NewerPage 11 of 21 · 1,219 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.