Wisher Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.250	13.250	13.250	13.250	12.473	3,250
2022-11-01	13.250	13.250	13.250	13.250	12.473	7,013
2022-10-31	13.150	13.150	13.150	13.150	12.379	9,606
2022-10-28	13.300	13.300	13.100	13.100	12.332	5,229
2022-10-27	13.150	13.350	13.150	13.300	12.520	15,873
2022-10-26	13.250	13.300	13.250	13.250	12.473	35,413
2022-10-25	13.300	13.300	13.000	13.250	12.473	50,709
2022-10-24	13.100	13.300	13.100	13.300	12.520	9,886
2022-10-21	13.000	13.100	13.000	13.100	12.332	25,320
2022-10-20	13.000	13.050	12.900	13.000	12.238	15,600
2022-10-19	13.150	13.150	13.000	13.150	12.379	87,423
2022-10-18	13.000	13.250	13.000	13.100	12.332	44,793
2022-10-17	13.050	13.150	12.900	13.000	12.238	24,626
2022-10-14	13.000	13.450	12.950	13.100	12.332	90,050
2022-10-13	13.050	13.100	12.750	13.000	12.238	49,827
2022-10-12	13.150	13.250	13.150	13.200	12.426	35,888
2022-10-11	13.100	13.200	13.000	13.150	12.379	59,148
2022-10-07	13.300	13.350	13.200	13.350	12.567	62,782
2022-10-06	13.250	13.250	13.200	13.250	12.473	6,387
2022-10-05	13.150	13.500	13.150	13.200	12.426	15,902
2022-10-04	13.200	13.200	13.100	13.200	12.426	13,204
2022-10-03	13.050	13.150	13.050	13.150	12.379	16,740
2022-09-30	13.000	13.150	13.000	13.150	12.379	20,947
2022-09-29	13.050	13.100	13.000	13.100	12.332	9,907
2022-09-28	13.100	13.100	12.950	12.950	12.191	46,646
2022-09-27	12.850	13.500	12.850	13.350	12.567	23,651
2022-09-26	13.100	13.100	12.850	12.900	12.144	71,405
2022-09-23	13.300	13.500	13.200	13.200	12.426	70,596
2022-09-22	13.500	13.500	13.250	13.250	12.473	132,842
2022-09-21	13.500	13.600	13.450	13.500	12.709	33,419
2022-09-20	13.800	13.850	13.500	13.550	12.756	131,538
2022-09-19	13.500	13.950	13.350	13.750	12.944	217,785
2022-09-16	13.450	13.500	13.350	13.500	12.709	63,294
2022-09-15	13.550	13.650	13.450	13.550	12.756	125,113
2022-09-14	13.200	13.400	13.200	13.400	12.615	30,376
2022-09-13	13.350	13.500	13.350	13.450	12.662	43,072
2022-09-12	13.500	13.600	13.300	13.350	12.567	29,226
2022-09-08	13.250	13.300	13.250	13.250	12.473	50,986
2022-09-07	13.100	13.150	13.050	13.150	12.379	46,319
2022-09-06	13.300	13.300	13.050	13.200	12.426	21,635
2022-09-05	13.300	13.300	13.200	13.200	12.426	7,577
2022-09-02	13.850	13.850	13.300	13.300	12.520	51,959
2022-09-01	13.300	13.500	13.250	13.300	12.520	54,319
2022-08-31	13.350	13.500	13.300	13.400	12.615	36,087
2022-08-30	13.250	13.500	13.250	13.500	12.709	42,943
2022-08-29	13.300	13.400	13.250	13.400	12.615	47,645
2022-08-26	13.300	13.850	13.300	13.500	12.709	163,327
2022-08-25	13.400	13.450	13.250	13.300	12.520	77,558
2022-08-24	13.100	13.800	13.100	13.400	12.615	337,738
2022-08-23	12.950	13.000	12.900	12.900	12.144	48,030
2022-08-22	13.100	13.100	12.900	13.050	12.285	26,084
2022-08-19	13.150	13.150	13.000	13.100	12.332	40,503
2022-08-18	13.050	13.150	13.050	13.100	12.332	23,069
2022-08-17	13.200	13.500	13.050	13.100	12.332	49,718
2022-08-16	13.100	13.250	13.050	13.150	12.379	50,052
2022-08-15	12.900	13.100	12.900	13.100	12.332	62,160
2022-08-12	13.050	13.050	12.750	12.850	12.097	169,840
2022-08-11	13.150	13.950	13.050	13.050	12.285	1,033,135
2022-08-10	12.700	12.800	12.700	12.700	11.956	55,104
2022-08-09	12.950	13.050	12.800	12.800	12.050	17,379

← NewerPage 17 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.