Wisher Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.450	12.450	12.350	12.350	11.348	28,782
2022-05-11	12.400	12.450	12.400	12.450	11.440	17,316
2022-05-10	12.400	12.750	12.400	12.550	11.532	39,493
2022-05-09	12.650	12.650	12.400	12.500	11.486	82,998
2022-05-06	12.500	12.650	12.500	12.650	11.624	18,352
2022-05-05	12.650	12.650	12.600	12.600	11.578	30,156
2022-05-04	12.700	12.700	12.550	12.550	11.532	116,636
2022-05-03	12.700	12.700	12.600	12.700	11.670	44,071
2022-04-29	12.700	12.850	12.600	12.800	11.762	64,370
2022-04-28	12.900	12.900	12.600	12.700	11.670	24,850
2022-04-27	12.500	12.600	12.400	12.500	11.486	53,514
2022-04-26	12.500	12.600	12.500	12.550	11.532	66,602
2022-04-25	12.600	12.600	12.450	12.550	11.532	55,531
2022-04-22	12.550	12.750	12.500	12.500	11.486	41,065
2022-04-21	12.500	12.600	12.500	12.500	11.486	27,077
2022-04-20	12.550	12.600	12.500	12.500	11.486	135,183
2022-04-19	12.500	12.600	12.500	12.500	11.486	15,402
2022-04-18	12.600	12.600	12.450	12.450	11.440	17,664
2022-04-15	12.500	12.800	12.500	12.550	11.532	36,105
2022-04-14	12.600	12.600	12.500	12.500	11.486	31,807
2022-04-13	12.550	12.700	12.500	12.600	11.578	109,824
2022-04-12	12.650	12.650	12.450	12.550	11.532	17,047
2022-04-11	12.650	12.700	12.500	12.500	11.486	47,257
2022-04-08	12.550	12.600	12.500	12.600	11.578	30,965
2022-04-07	12.600	12.600	12.400	12.500	11.486	31,792
2022-04-06	12.650	12.650	12.550	12.600	11.578	115,331
2022-04-01	12.350	12.700	12.350	12.700	11.670	532,874
2022-03-31	12.400	12.400	12.400	12.400	11.394	12,007
2022-03-30	12.400	12.450	12.350	12.450	11.440	14,416
2022-03-29	12.300	12.400	12.300	12.400	11.394	13,651
2022-03-28	12.350	12.400	12.300	12.300	11.302	27,501
2022-03-25	12.400	12.450	12.350	12.400	11.394	21,573
2022-03-24	12.400	12.400	12.350	12.350	11.348	16,672
2022-03-23	12.350	12.400	12.350	12.350	11.348	43,825
2022-03-22	12.350	12.350	12.300	12.350	11.348	11,191
2022-03-21	12.300	12.350	12.300	12.350	11.348	18,571
2022-03-18	12.350	12.400	12.350	12.350	11.348	14,363
2022-03-17	12.400	12.450	12.400	12.450	11.440	11,985
2022-03-16	12.250	12.400	12.250	12.350	11.348	24,427
2022-03-15	12.350	12.350	12.200	12.250	11.256	37,800
2022-03-14	12.350	12.350	12.300	12.350	11.348	12,106
2022-03-11	12.300	12.500	12.300	12.350	11.348	41,058
2022-03-10	12.300	12.350	12.300	12.300	11.302	45,961
2022-03-09	12.250	12.300	12.200	12.200	11.210	50,564
2022-03-08	12.300	12.350	12.200	12.200	11.210	42,190
2022-03-07	12.350	12.350	12.250	12.300	11.302	57,344
2022-03-04	12.450	12.450	12.300	12.400	11.394	66,238
2022-03-03	12.450	12.500	12.450	12.450	11.440	27,100
2022-03-02	12.450	12.450	12.350	12.450	11.440	38,123
2022-03-01	12.500	12.500	12.450	12.450	11.440	37,397
2022-02-25	12.500	12.550	12.500	12.500	11.486	17,443
2022-02-24	12.500	12.550	12.500	12.500	11.486	17,054
2022-02-23	12.500	12.600	12.500	12.500	11.486	21,905
2022-02-22	12.600	12.600	12.450	12.500	11.486	39,080
2022-02-21	12.550	12.550	12.500	12.550	11.532	43,158
2022-02-18	12.500	12.600	12.500	12.550	11.532	30,831
2022-02-17	12.550	12.650	12.550	12.600	11.578	37,811
2022-02-16	12.500	12.550	12.500	12.550	11.532	218,319
2022-02-15	12.400	12.550	12.400	12.500	11.486	24,814
2022-02-14	12.550	12.550	12.350	12.400	11.394	100,345

← NewerPage 19 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.