Wisher Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.350	14.350	14.150	14.200	13.368	33,299
2023-05-10	14.250	14.400	14.250	14.350	13.509	71,792
2023-05-09	14.350	14.350	14.250	14.250	13.415	4,062
2023-05-08	14.450	14.450	14.300	14.400	13.556	136,637
2023-05-05	14.250	14.250	14.250	14.250	13.415	4,351
2023-05-04	14.250	14.250	14.250	14.250	13.415	20,518
2023-05-03	14.300	14.300	14.200	14.200	13.368	6,629
2023-05-02	14.250	14.250	14.200	14.200	13.368	13,301
2023-04-28	14.150	14.300	14.150	14.200	13.368	63,416
2023-04-27	14.150	14.200	14.100	14.200	13.368	5,355
2023-04-26	14.050	14.200	14.050	14.200	13.368	266,538
2023-04-25	14.300	14.300	14.050	14.050	13.226	44,236
2023-04-24	14.150	14.300	14.150	14.300	13.462	16,412
2023-04-21	14.150	14.200	14.100	14.100	13.273	24,022
2023-04-20	14.250	14.250	14.200	14.200	13.368	6,563
2023-04-19	14.350	14.350	14.200	14.250	13.415	72,804
2023-04-18	14.300	14.300	14.200	14.300	13.462	39,057
2023-04-17	14.250	14.350	14.250	14.300	13.462	42,097
2023-04-14	14.100	14.400	14.100	14.250	13.415	95,970
2023-04-13	14.200	14.250	14.100	14.100	13.273	61,954
2023-04-12	14.150	14.250	14.150	14.200	13.368	126,878
2023-04-11	14.150	14.250	14.150	14.150	13.321	50,532
2023-04-10	14.250	14.350	14.150	14.150	13.321	65,888
2023-04-07	14.200	14.300	14.200	14.250	13.415	20,168
2023-04-06	14.400	14.400	14.200	14.250	13.415	48,311
2023-03-31	14.200	14.350	14.200	14.350	13.509	241,323
2023-03-30	14.350	14.400	14.250	14.300	13.462	127,600
2023-03-29	14.400	14.400	14.200	14.200	13.368	215,099
2023-03-28	14.100	14.250	14.100	14.150	13.321	205,834
2023-03-27	14.300	14.350	14.200	14.300	13.462	170,417
2023-03-24	14.350	14.350	14.250	14.300	13.462	20,841
2023-03-23	14.300	14.500	14.300	14.350	13.509	205,845
2023-03-22	14.300	14.350	14.200	14.250	13.415	90,493
2023-03-21	14.250	14.250	14.200	14.200	13.368	50,669
2023-03-20	14.150	14.300	14.050	14.200	13.368	85,982
2023-03-17	14.050	14.500	14.050	14.350	13.509	145,434
2023-03-16	14.400	14.400	13.950	14.050	13.226	328,411
2023-03-15	14.500	14.500	14.200	14.250	13.415	43,799
2023-03-14	14.100	14.350	14.000	14.350	13.509	277,871
2023-03-13	14.200	14.200	14.000	14.100	13.273	101,948
2023-03-10	14.350	14.400	14.150	14.200	13.368	147,662
2023-03-09	14.300	14.500	14.300	14.400	13.556	372,158
2023-03-08	14.100	14.450	14.100	14.300	13.462	492,938
2023-03-07	14.000	14.050	14.000	14.050	13.226	200,101
2023-03-06	13.950	14.000	13.950	13.950	13.132	235,952
2023-03-03	13.900	14.000	13.900	14.000	13.179	16,800
2023-03-02	13.950	13.950	13.900	13.900	13.085	25,661
2023-03-01	13.900	13.950	13.900	13.950	13.132	5,522
2023-02-24	14.000	14.000	13.900	13.950	13.132	15,985
2023-02-23	13.900	14.000	13.900	14.000	13.179	24,425
2023-02-22	13.850	14.000	13.850	13.950	13.132	15,333
2023-02-21	14.000	14.000	13.900	13.950	13.132	143,354
2023-02-20	13.950	14.000	13.900	14.000	13.179	15,614
2023-02-17	13.950	13.950	13.900	13.900	13.085	15,008
2023-02-16	13.950	14.000	13.900	13.950	13.132	78,241
2023-02-15	13.900	13.950	13.900	13.950	13.132	74,030
2023-02-14	13.900	13.900	13.900	13.900	13.085	3,251
2023-02-13	13.800	13.900	13.800	13.800	12.991	115,845
2023-02-10	13.900	13.950	13.850	13.900	13.085	19,306
2023-02-09	13.900	14.000	13.900	13.950	13.132	39,785

← NewerPage 15 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.