Wisher Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.000	14.100	14.000	14.050	13.226	17,351
2023-02-07	14.150	14.150	13.950	14.000	13.179	19,600
2023-02-06	14.150	14.200	14.000	14.150	13.321	42,284
2023-02-03	14.050	14.200	14.000	14.150	13.321	101,649
2023-02-02	14.000	14.000	14.000	14.000	13.179	10,340
2023-02-01	14.000	14.000	13.950	14.000	13.179	106,864
2023-01-31	13.850	13.950	13.800	13.950	13.132	96,811
2023-01-30	13.900	13.950	13.750	13.850	13.038	40,028
2023-01-17	13.950	13.950	13.900	13.950	13.132	8,578
2023-01-13	13.900	13.950	13.850	13.900	13.085	33,271
2023-01-12	13.800	13.900	13.800	13.900	13.085	18,161
2023-01-11	13.800	13.950	13.800	13.950	13.132	71,485
2023-01-10	13.650	13.800	13.650	13.800	12.991	58,326
2023-01-09	13.900	13.900	13.800	13.800	12.991	38,907
2023-01-06	13.950	13.950	13.800	13.950	13.132	43,209
2023-01-05	14.050	14.050	14.050	14.050	13.226	3,998
2023-01-04	13.700	13.950	13.700	13.900	13.085	11,499
2023-01-03	13.850	13.950	13.850	13.950	13.132	5,208
2022-12-30	13.950	14.000	13.850	13.850	13.038	31,854
2022-12-29	14.000	14.000	13.850	13.900	13.085	28,977
2022-12-28	14.100	14.100	13.850	13.950	13.132	26,172
2022-12-27	14.000	14.150	14.000	14.100	13.273	501,641
2022-12-26	13.900	13.900	13.900	13.900	13.085	8,073
2022-12-23	13.900	13.900	13.800	13.850	13.038	14,736
2022-12-22	13.900	13.950	13.800	13.900	13.085	13,001
2022-12-21	13.850	13.900	13.450	13.900	13.085	81,636
2022-12-20	13.900	13.900	13.700	13.900	13.085	60,928
2022-12-19	13.650	14.050	13.650	14.000	13.179	159,451
2022-12-16	13.750	13.850	13.700	13.700	12.897	21,884
2022-12-15	13.900	13.900	13.800	13.900	13.085	39,107
2022-12-14	14.000	14.100	13.950	13.950	13.132	46,690
2022-12-13	13.850	14.000	13.850	14.000	13.179	18,618
2022-12-12	13.900	14.100	13.850	13.850	13.038	144,834
2022-12-09	14.400	14.500	13.900	14.000	13.179	172,847
2022-12-08	13.750	14.200	13.750	14.100	13.273	67,367
2022-12-07	13.850	13.850	13.650	13.700	12.897	42,293
2022-12-06	14.000	14.000	13.900	13.900	13.085	10,209
2022-12-05	14.000	14.050	13.900	14.000	13.179	36,846
2022-12-02	14.000	14.000	13.950	14.000	13.179	14,448
2022-12-01	14.100	14.100	13.900	14.050	13.226	65,830
2022-11-30	14.000	14.100	13.950	14.100	13.273	43,716
2022-11-29	13.950	14.050	13.950	14.050	13.226	58,427
2022-11-28	14.050	14.050	13.850	13.950	13.132	22,758
2022-11-25	13.750	14.050	13.750	14.000	13.179	103,373
2022-11-24	13.800	13.950	13.750	13.950	13.132	27,603
2022-11-23	13.700	14.000	13.650	13.950	13.132	39,759
2022-11-22	13.750	14.000	13.700	13.700	12.897	80,049
2022-11-21	13.850	14.050	13.800	13.850	13.038	43,405
2022-11-18	13.950	14.100	13.800	13.850	13.038	132,721
2022-11-17	13.800	14.050	13.700	13.950	13.132	60,952
2022-11-16	13.800	13.900	13.800	13.800	12.991	27,790
2022-11-15	13.750	14.100	13.750	13.950	13.132	51,698
2022-11-14	14.000	14.150	13.800	13.900	13.085	118,191
2022-11-11	14.550	14.550	13.750	13.800	12.991	168,216
2022-11-10	13.800	14.650	13.450	13.950	13.132	554,243
2022-11-09	13.700	13.750	13.400	13.600	12.803	149,859
2022-11-08	13.500	13.500	13.350	13.400	12.615	20,311
2022-11-07	13.300	13.400	13.250	13.350	12.567	33,332
2022-11-04	13.250	13.250	13.200	13.250	12.473	91,999
2022-11-03	13.250	13.250	13.250	13.250	12.473	44,674

← NewerPage 16 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.