Wisher Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	14.850	15.250	14.850	15.250	15.250	79,545
2024-10-30	15.100	15.100	15.000	15.050	15.050	57,469
2024-10-29	15.350	15.450	15.100	15.200	15.200	47,894
2024-10-28	15.400	15.400	15.150	15.350	15.350	446,375
2024-10-25	15.250	15.450	15.200	15.200	15.200	136,340
2024-10-24	15.400	15.550	15.200	15.250	15.250	667,855
2024-10-23	15.250	15.750	15.250	15.400	15.400	229,811
2024-10-22	15.450	15.500	15.300	15.400	15.400	27,657
2024-10-21	15.250	15.600	15.250	15.500	15.500	116,238
2024-10-18	15.050	15.600	15.050	15.350	15.350	257,022
2024-10-17	14.950	15.150	14.950	15.100	15.100	165,540
2024-10-16	14.850	15.100	14.850	15.050	15.050	162,707
2024-10-15	15.100	15.200	15.000	15.050	15.050	139,667
2024-10-14	15.250	15.400	15.000	15.100	15.100	187,391
2024-10-11	15.400	15.550	15.250	15.250	15.250	58,572
2024-10-09	15.650	15.700	15.400	15.500	15.500	100,743
2024-10-08	15.550	15.700	15.450	15.650	15.650	125,454
2024-10-07	15.300	15.750	15.300	15.600	15.600	593,503
2024-10-04	15.200	15.500	15.200	15.300	15.300	78,448
2024-10-01	16.500	16.500	15.350	15.400	15.400	434,247
2024-09-30	15.250	15.350	15.150	15.350	15.350	134,865
2024-09-27	15.350	15.450	15.250	15.250	15.250	307,418
2024-09-26	15.250	15.400	15.200	15.300	15.300	170,402
2024-09-25	15.200	15.300	15.100	15.250	15.250	423,546
2024-09-24	14.900	15.150	14.900	15.150	15.150	150,693
2024-09-23	15.100	15.100	14.850	14.950	14.950	199,079
2024-09-20	15.000	15.050	14.850	14.950	14.950	199,842
2024-09-19	14.850	15.100	14.850	15.000	15.000	283,973
2024-09-18	14.850	15.050	14.800	14.900	14.900	250,251
2024-09-16	14.950	15.000	14.800	14.800	14.800	348,488
2024-09-13	14.600	15.000	14.600	14.950	14.950	268,073
2024-09-12	15.050	15.100	14.750	14.750	14.750	310,949
2024-09-11	14.900	14.950	14.700	14.900	14.900	57,378
2024-09-10	15.100	15.150	14.550	14.850	14.850	256,220
2024-09-09	15.350	15.450	15.050	15.350	15.350	834,016
2024-09-06	15.250	15.450	15.200	15.350	15.350	177,815
2024-09-05	15.300	15.600	15.250	15.400	15.400	150,128
2024-09-04	15.300	15.300	15.150	15.150	15.150	147,327
2024-09-03	15.500	15.600	15.400	15.550	15.550	268,830
2024-09-02	15.700	15.700	15.400	15.500	15.500	206,357
2024-08-30	15.550	15.600	15.350	15.600	15.600	254,934
2024-08-29	15.450	15.550	15.400	15.550	15.550	297,860
2024-08-28	15.600	15.650	15.350	15.500	15.500	253,391
2024-08-27	15.550	15.650	15.400	15.600	15.600	243,042
2024-08-26	15.550	15.700	15.450	15.550	15.550	271,189
2024-08-23	15.200	15.500	15.200	15.500	15.500	241,702
2024-08-22	15.150	15.300	15.100	15.250	15.250	256,905
2024-08-21	14.900	15.100	14.850	15.100	15.100	204,137
2024-08-20	15.000	15.050	14.900	14.950	14.950	76,331
2024-08-19	14.950	15.050	14.850	15.050	15.050	230,076
2024-08-16	14.950	15.200	14.950	15.050	15.050	168,216
2024-08-15	14.950	15.000	14.850	14.950	14.950	264,487
2024-08-14	14.900	14.900	14.750	14.800	14.800	50,261
2024-08-13	14.900	14.900	14.750	14.850	14.850	51,598
2024-08-12	14.950	15.000	14.850	14.900	14.900	79,179
2024-08-09	14.850	14.950	14.850	14.850	14.850	64,480
2024-08-08	14.450	14.900	14.450	14.850	14.850	68,351
2024-08-07	14.600	14.600	14.350	14.600	14.600	50,058
2024-08-06	13.850	14.550	13.850	14.450	14.450	89,853
2024-08-05	14.800	14.800	13.700	13.800	13.800	193,302

← NewerPage 9 of 21 · 1,215 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.