Wisher Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	12.550	12.550	12.350	12.400	11.394	100,345
2022-02-11	12.500	12.550	12.450	12.550	11.532	12,828
2022-02-10	12.650	12.650	12.450	12.500	11.486	140,906
2022-02-09	12.700	12.700	12.600	12.650	11.624	12,571
2022-02-08	12.700	12.700	12.650	12.700	11.670	15,003
2022-02-07	12.700	12.700	12.650	12.700	11.670	19,397
2022-01-26	12.600	12.650	12.550	12.650	11.624	24,138
2022-01-25	12.600	12.700	12.550	12.650	11.624	77,395
2022-01-24	12.400	12.650	12.400	12.600	11.578	60,247
2022-01-21	12.600	12.650	12.400	12.400	11.394	53,896
2022-01-20	12.650	12.650	12.550	12.550	11.532	8,211
2022-01-19	12.550	12.550	12.500	12.500	11.486	10,998
2022-01-18	12.550	12.550	12.500	12.550	11.532	18,157
2022-01-17	12.550	12.550	12.450	12.550	11.532	16,677
2022-01-14	12.700	12.700	12.500	12.550	11.532	20,453
2022-01-13	12.500	13.000	12.500	12.650	11.624	41,394
2022-01-12	12.500	12.500	12.450	12.450	11.440	39,393
2022-01-11	12.600	12.600	12.550	12.550	11.532	35,885
2022-01-10	12.550	12.600	12.550	12.600	11.578	31,106
2022-01-07	12.600	12.600	12.550	12.550	11.532	44,032
2022-01-06	12.600	12.600	12.550	12.550	11.532	24,181
2022-01-05	12.500	12.600	12.500	12.550	11.532	59,794
2022-01-04	12.600	12.600	12.550	12.600	11.578	36,826
2022-01-03	12.600	12.750	12.550	12.600	11.578	31,933
2021-12-30	12.600	12.700	12.550	12.600	11.578	75,613
2021-12-29	12.600	12.700	12.600	12.600	11.578	47,896
2021-12-28	12.750	12.750	12.700	12.750	11.716	40,379
2021-12-27	12.800	12.800	12.700	12.700	11.670	48,450
2021-12-24	12.550	12.800	12.500	12.750	11.716	150,708
2021-12-23	12.550	12.550	12.500	12.550	11.532	36,614
2021-12-22	12.550	12.550	12.500	12.500	11.486	22,187
2021-12-21	12.550	12.550	12.450	12.500	11.486	23,939
2021-12-20	12.600	12.600	12.550	12.550	11.532	43,892
2021-12-17	12.550	12.550	12.550	12.550	11.532	26,435
2021-12-16	12.550	12.650	12.550	12.550	11.532	52,461
2021-12-15	12.500	12.500	12.450	12.500	11.486	26,292
2021-12-14	12.450	12.500	12.450	12.450	11.440	33,223
2021-12-13	12.300	12.550	12.300	12.450	11.440	122,157
2021-12-10	12.300	12.350	12.250	12.300	11.302	47,919
2021-12-09	12.300	12.350	12.250	12.300	11.302	34,949
2021-12-08	12.300	12.300	12.250	12.250	11.256	29,212
2021-12-07	12.250	12.300	12.250	12.250	11.256	45,953
2021-12-06	12.200	12.300	12.200	12.250	11.256	41,593
2021-12-03	12.200	12.200	12.200	12.200	11.210	35,919
2021-12-02	12.300	12.350	12.150	12.200	11.210	146,694
2021-12-01	12.400	12.400	12.350	12.400	11.394	23,731
2021-11-30	12.450	12.450	12.350	12.350	11.348	88,480
2021-11-29	12.350	12.500	12.350	12.500	11.486	26,443
2021-11-26	12.450	12.450	12.350	12.400	11.394	34,536
2021-11-25	12.450	12.450	12.400	12.400	11.394	47,493
2021-11-24	12.400	12.450	12.400	12.450	11.440	14,899
2021-11-23	12.500	12.500	12.400	12.400	11.394	19,137
2021-11-22	12.500	12.500	12.400	12.400	11.394	30,294
2021-11-19	12.400	12.450	12.400	12.400	11.394	30,729
2021-11-18	12.550	12.550	12.400	12.400	11.394	29,087
2021-11-17	12.450	12.500	12.400	12.400	11.394	75,845
2021-11-16	12.500	12.550	12.400	12.450	11.440	93,060
2021-11-15	12.550	12.600	12.450	12.450	11.440	32,982
2021-11-12	12.550	12.600	12.550	12.550	11.532	62,354
2021-11-11	12.500	12.550	12.500	12.550	11.532	38,985

← NewerPage 20 of 21 · 1,220 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.