Wisher Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.450	13.650	13.450	13.650	13.650	72,602
2023-08-07	13.450	13.450	13.450	13.450	13.450	9,450
2023-08-04	13.600	13.600	13.450	13.450	13.450	15,196
2023-08-02	13.500	13.500	13.450	13.450	13.450	26,463
2023-08-01	13.600	13.600	13.450	13.500	13.500	33,247
2023-07-31	13.450	13.550	13.400	13.450	13.450	36,520
2023-07-28	13.400	13.500	13.400	13.450	13.450	50,963
2023-07-27	13.750	13.750	13.300	13.400	13.400	160,218
2023-07-26	13.500	13.700	13.500	13.600	13.600	182,718
2023-07-25	14.350	14.500	14.350	14.500	13.650	305,467
2023-07-24	14.400	14.450	14.300	14.350	13.509	101,649
2023-07-21	14.200	14.300	14.200	14.300	13.462	59,456
2023-07-20	14.200	14.250	14.200	14.250	13.415	26,090
2023-07-19	14.150	14.300	14.150	14.150	13.321	35,332
2023-07-18	14.200	14.250	14.150	14.150	13.321	32,524
2023-07-17	14.100	14.300	14.100	14.250	13.415	23,942
2023-07-14	14.050	14.200	14.050	14.150	13.321	36,855
2023-07-13	14.150	14.200	14.000	14.050	13.226	132,988
2023-07-12	14.150	14.300	14.100	14.150	13.321	141,960
2023-07-11	14.400	14.450	14.200	14.200	13.368	146,639
2023-07-10	14.350	14.400	14.250	14.350	13.509	111,397
2023-07-07	14.300	14.400	14.250	14.350	13.509	41,856
2023-07-06	14.300	14.400	14.250	14.300	13.462	39,654
2023-07-05	14.350	14.400	14.300	14.300	13.462	44,617
2023-07-04	14.300	14.350	14.300	14.350	13.509	38,481
2023-07-03	14.400	14.450	14.350	14.350	13.509	59,297
2023-06-30	14.450	14.450	14.350	14.350	13.509	19,747
2023-06-29	14.350	14.450	14.300	14.400	13.556	37,519
2023-06-28	14.400	14.450	14.300	14.350	13.509	27,841
2023-06-27	14.350	14.400	14.250	14.300	13.462	39,662
2023-06-26	14.300	14.400	14.300	14.350	13.509	17,481
2023-06-21	14.300	14.400	14.300	14.400	13.556	67,436
2023-06-20	14.300	14.300	14.200	14.300	13.462	27,804
2023-06-19	14.300	14.350	14.200	14.300	13.462	58,761
2023-06-16	14.300	14.400	14.150	14.150	13.321	133,558
2023-06-15	14.250	14.300	14.200	14.300	13.462	27,542
2023-06-14	14.300	14.300	14.150	14.150	13.321	170,848
2023-06-13	14.500	14.500	14.200	14.350	13.509	190,577
2023-06-12	14.450	14.500	14.400	14.450	13.603	85,449
2023-06-09	14.500	14.600	14.300	14.350	13.509	150,266
2023-06-08	14.450	14.450	14.400	14.450	13.603	53,470
2023-06-07	14.350	14.500	14.350	14.400	13.556	80,966
2023-06-06	14.350	14.500	14.300	14.350	13.509	187,559
2023-06-05	14.500	14.600	14.300	14.300	13.462	317,222
2023-06-02	14.650	14.850	14.250	14.300	13.462	334,462
2023-06-01	14.250	14.250	14.250	14.250	13.415	6,704
2023-05-31	14.200	14.300	14.200	14.250	13.415	16,161
2023-05-30	14.300	14.350	14.250	14.250	13.415	23,477
2023-05-29	14.300	14.300	14.250	14.300	13.462	11,820
2023-05-26	14.300	14.300	14.150	14.250	13.415	64,610
2023-05-25	14.350	14.400	14.200	14.200	13.368	40,500
2023-05-24	14.300	14.350	14.200	14.350	13.509	73,320
2023-05-23	14.300	14.400	14.300	14.350	13.509	21,321
2023-05-22	14.300	14.300	14.300	14.300	13.462	7,451
2023-05-19	14.400	14.400	14.300	14.300	13.462	4,332
2023-05-18	14.350	14.400	14.250	14.350	13.509	53,773
2023-05-17	14.400	14.450	14.300	14.300	13.462	41,907
2023-05-16	14.350	14.450	14.300	14.350	13.509	40,459
2023-05-15	14.450	14.450	14.300	14.350	13.509	46,376
2023-05-12	14.200	14.600	14.200	14.450	13.603	159,960

← NewerPage 14 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.