Wisher Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13.900	14.000	13.900	14.000	14.000	28,782
2024-01-26	13.700	13.900	13.700	13.900	13.900	34,749
2024-01-25	13.750	13.850	13.750	13.800	13.800	21,900
2024-01-24	13.800	13.800	13.750	13.800	13.800	15,840
2024-01-23	13.750	13.800	13.750	13.750	13.750	19,743
2024-01-22	13.800	13.800	13.700	13.700	13.700	15,900
2024-01-19	13.650	13.800	13.650	13.650	13.650	26,297
2024-01-18	13.700	13.750	13.650	13.700	13.700	22,768
2024-01-17	13.800	13.850	13.700	13.750	13.750	47,847
2024-01-16	14.000	14.000	13.850	13.850	13.850	85,165
2024-01-15	14.000	14.050	13.950	13.950	13.950	66,124
2024-01-12	14.000	14.050	14.000	14.050	14.050	16,083
2024-01-11	14.050	14.050	14.000	14.000	14.000	45,545
2024-01-10	14.000	14.050	13.950	14.050	14.050	143,521
2024-01-09	14.050	14.050	14.000	14.000	14.000	28,690
2024-01-08	13.950	14.100	13.950	14.050	14.050	26,572
2024-01-05	14.000	14.100	14.000	14.050	14.050	41,769
2024-01-04	13.950	14.000	13.950	14.000	14.000	50,482
2024-01-03	14.050	14.050	13.850	13.950	13.950	40,943
2024-01-02	13.900	14.100	13.900	13.950	13.950	35,596
2023-12-29	14.100	14.100	13.900	13.900	13.900	34,523
2023-12-28	14.150	14.150	13.900	14.100	14.100	42,982
2023-12-27	13.900	14.000	13.900	13.950	13.950	26,246
2023-12-26	13.850	13.900	13.800	13.900	13.900	19,597
2023-12-25	13.950	13.950	13.900	13.950	13.950	21,743
2023-12-22	14.100	14.100	14.000	14.000	14.000	28,755
2023-12-21	14.100	14.200	14.050	14.150	14.150	32,166
2023-12-20	14.100	14.150	14.050	14.150	14.150	29,948
2023-12-19	14.100	14.150	14.050	14.050	14.050	47,651
2023-12-18	14.150	14.200	14.100	14.100	14.100	47,290
2023-12-15	14.050	14.150	14.050	14.150	14.150	47,136
2023-12-14	14.000	14.250	14.000	14.050	14.050	43,116
2023-12-13	13.900	14.250	13.850	14.150	14.150	162,300
2023-12-12	13.850	14.000	13.850	13.950	13.950	16,654
2023-12-11	13.850	13.900	13.850	13.900	13.900	20,378
2023-12-08	13.850	13.950	13.850	13.950	13.950	59,240
2023-12-07	13.850	13.850	13.700	13.850	13.850	32,450
2023-12-06	14.000	14.000	13.750	13.800	13.800	96,449
2023-12-05	13.650	13.750	13.600	13.750	13.750	33,915
2023-12-04	13.800	13.800	13.650	13.700	13.700	31,082
2023-12-01	13.600	13.900	13.600	13.800	13.800	135,258
2023-11-30	13.500	13.650	13.500	13.650	13.650	19,276
2023-11-29	13.600	13.600	13.550	13.550	13.550	7,343
2023-11-28	13.550	13.600	13.500	13.600	13.600	41,101
2023-11-27	13.450	13.600	13.450	13.550	13.550	15,450
2023-11-24	13.600	13.600	13.500	13.500	13.500	6,566
2023-11-23	13.550	13.550	13.500	13.500	13.500	8,601
2023-11-22	13.650	13.650	13.550	13.550	13.550	17,091
2023-11-21	13.600	13.650	13.600	13.650	13.650	23,638
2023-11-20	13.450	13.550	13.450	13.550	13.550	13,788
2023-11-17	13.650	13.650	13.500	13.500	13.500	15,899
2023-11-16	13.500	13.500	13.450	13.450	13.450	23,857
2023-11-15	13.300	13.450	13.300	13.450	13.450	69,465
2023-11-14	13.150	13.300	13.150	13.300	13.300	31,692
2023-11-13	13.150	13.200	13.150	13.150	13.150	9,112
2023-11-10	13.150	13.150	13.150	13.150	13.150	7,960
2023-11-09	13.250	13.250	13.200	13.200	13.200	12,156
2023-11-08	13.350	13.350	13.200	13.250	13.250	33,218
2023-11-07	13.150	13.250	13.150	13.200	13.200	16,109
2023-11-06	13.150	13.150	13.150	13.150	13.150	13,459

← NewerPage 12 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.