WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	51.100	51.400	48.000	48.000	48.000	4,273,725
2024-08-01	53.000	54.200	52.100	52.300	52.300	3,654,379
2024-07-31	50.400	53.200	50.200	51.700	51.700	5,445,002
2024-07-30	50.200	51.000	49.550	50.600	50.600	1,725,386
2024-07-29	52.700	54.300	50.200	50.500	50.500	3,993,862
2024-07-26	51.000	51.700	50.200	51.200	51.200	2,243,427
2024-07-23	53.500	54.500	52.800	53.000	53.000	2,336,896
2024-07-22	53.000	54.400	51.600	52.900	52.900	3,495,845
2024-07-19	53.300	54.800	52.900	53.000	53.000	2,494,357
2024-07-18	53.500	53.800	52.600	53.300	53.300	3,235,714
2024-07-17	55.700	56.200	54.100	54.500	54.500	3,050,398
2024-07-16	54.100	56.200	54.100	55.100	55.100	2,976,395
2024-07-15	56.400	56.400	53.700	54.000	54.000	6,546,451
2024-07-12	54.700	59.600	54.000	55.900	55.900	13,319,836
2024-07-11	57.800	58.600	55.000	55.300	55.300	16,344,239
2024-07-10	56.400	60.900	55.500	60.900	60.900	14,990,245
2024-07-09	56.500	57.700	53.400	55.400	55.400	6,010,029
2024-07-08	55.500	57.900	54.400	56.300	56.300	9,883,941
2024-07-05	55.400	57.400	55.300	56.000	56.000	3,991,434
2024-07-04	54.700	55.500	54.100	55.000	55.000	3,063,028
2024-07-03	54.000	57.500	53.900	54.200	54.200	7,077,588
2024-07-02	54.000	54.300	52.700	53.100	53.100	2,643,622
2024-07-01	56.600	56.600	53.400	53.600	53.600	5,841,626
2024-06-28	57.100	58.300	55.900	56.000	56.000	3,698,660
2024-06-27	57.100	58.200	56.100	56.600	56.600	3,896,816
2024-06-26	58.300	61.000	57.300	57.700	57.700	9,667,875
2024-06-25	58.100	59.300	55.700	58.700	58.700	7,569,925
2024-06-24	60.100	60.100	57.200	58.100	58.100	10,765,416
2024-06-21	60.600	62.700	59.000	60.400	60.400	47,536,189
2024-06-20	55.000	59.400	53.700	59.400	59.400	38,544,622
2024-06-19	50.700	54.000	49.750	54.000	54.000	11,037,900
2024-06-18	49.200	49.300	48.100	49.100	49.100	2,654,422
2024-06-17	49.800	50.000	47.550	48.550	48.550	4,859,578
2024-06-14	47.000	49.700	46.900	49.500	49.500	9,197,890
2024-06-13	46.950	47.100	46.250	46.800	46.800	1,469,111
2024-06-12	45.650	46.300	45.250	46.200	46.200	1,257,799
2024-06-11	46.800	46.950	45.600	45.750	45.750	1,541,820
2024-06-07	46.300	47.350	46.050	46.600	46.600	3,896,616
2024-06-06	46.700	46.900	45.400	45.700	45.700	3,081,679
2024-06-05	46.800	47.450	45.850	46.400	46.400	1,782,539
2024-06-04	48.000	49.000	46.500	46.850	46.850	5,414,615
2024-06-03	45.300	48.100	45.200	47.200	47.200	9,000,159
2024-05-31	44.550	47.100	44.550	44.700	44.700	4,374,576
2024-05-30	45.000	45.400	44.300	44.300	44.300	2,038,827
2024-05-29	46.100	46.500	45.250	45.450	45.450	1,640,970
2024-05-28	47.100	47.200	45.900	46.100	46.100	2,334,326
2024-05-27	44.900	47.600	44.850	46.600	46.600	4,148,230
2024-05-24	44.900	45.200	44.400	44.900	44.900	2,126,170
2024-05-23	46.000	46.500	45.100	45.250	45.250	2,244,247
2024-05-22	46.500	47.150	45.650	45.800	45.800	5,650,513
2024-05-21	47.100	47.200	45.800	46.700	46.700	3,306,238
2024-05-20	46.000	47.450	45.750	46.700	46.700	6,644,015
2024-05-17	46.100	46.300	45.000	45.050	45.050	2,228,846
2024-05-16	44.950	46.750	44.950	46.000	46.000	8,129,703
2024-05-15	44.150	45.700	44.150	44.650	44.650	2,829,422
2024-05-14	44.200	44.900	42.950	44.250	44.250	4,056,577
2024-05-13	42.500	45.250	41.050	44.450	44.450	4,249,661
2024-05-10	43.950	44.100	42.600	43.150	43.150	2,506,967
2024-05-09	45.000	45.150	43.850	43.850	43.850	1,985,246
2024-05-08	45.200	45.300	44.350	44.550	44.550	1,991,169

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.5000 TWD
2022-07-12	1.0000 TWD
2021-08-30	1.5000 TWD
2020-09-24	0.9000 TWD
2020-07-13	0.5000 TWD
2019-09-26	0.9000 TWD
2019-07-04	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.