WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	45.300	46.100	43.900	44.850	44.850	4,383,975
2024-05-06	46.000	46.950	44.800	45.100	45.100	8,667,349
2024-05-03	48.600	48.750	45.350	45.350	45.350	15,580,319
2024-05-02	50.200	50.700	46.800	48.350	48.350	26,069,688
2024-04-30	44.650	49.200	44.250	49.200	49.200	20,792,224
2024-04-29	44.300	47.000	44.300	44.750	44.750	4,567,544
2024-04-26	44.350	45.600	43.800	44.050	44.050	7,488,460
2024-04-25	44.250	46.200	43.250	43.750	43.750	12,922,055
2024-04-24	41.300	44.400	41.100	44.400	44.400	10,301,877
2024-04-23	40.000	40.550	39.600	40.400	40.400	1,067,181
2024-04-22	40.950	41.050	39.450	39.550	39.550	1,575,017
2024-04-19	42.050	42.700	39.550	40.850	40.850	2,727,324
2024-04-18	42.100	42.200	41.200	41.450	41.450	2,757,245
2024-04-17	42.000	43.200	41.150	42.450	42.450	4,997,198
2024-04-16	42.600	43.000	40.500	40.950	40.950	3,432,817
2024-04-15	45.050	45.450	43.150	43.300	43.300	3,822,780
2024-04-12	44.500	45.200	43.700	45.050	45.050	3,105,318
2024-04-11	44.800	45.350	44.200	44.200	44.200	3,109,480
2024-04-10	47.450	48.200	44.150	45.500	45.500	10,778,823
2024-04-09	46.750	46.750	45.150	46.350	46.350	4,925,221
2024-04-08	44.300	46.750	43.850	46.750	46.750	11,942,109
2024-04-03	43.750	45.150	43.500	44.550	44.550	4,140,747
2024-04-02	44.250	44.400	43.650	43.800	43.800	2,146,098
2024-04-01	43.800	45.400	43.300	44.150	44.150	5,871,029
2024-03-29	42.500	44.900	42.200	43.300	43.300	7,251,111
2024-03-28	42.600	44.550	42.200	42.200	42.200	5,031,523
2024-03-27	42.600	43.000	41.200	42.550	42.550	4,394,045
2024-03-26	44.950	45.350	42.650	43.100	43.100	12,732,637
2024-03-25	41.000	44.450	40.700	44.450	44.450	12,686,954
2024-03-22	40.850	41.300	40.000	40.650	40.650	2,259,015
2024-03-21	41.850	42.300	40.450	40.600	40.600	3,117,697
2024-03-20	42.000	42.000	41.150	41.200	41.200	3,186,121
2024-03-19	43.650	44.550	41.800	42.000	42.000	13,019,382
2024-03-18	39.450	43.250	39.450	43.250	43.250	10,394,027
2024-03-15	39.550	39.750	38.850	39.350	39.350	1,708,008
2024-03-14	41.300	41.350	39.000	39.050	39.050	4,228,399
2024-03-13	42.100	42.250	40.450	41.200	41.200	2,761,232
2024-03-12	41.050	42.600	41.050	41.700	41.700	5,066,423
2024-03-11	40.500	41.800	40.200	41.000	41.000	4,771,479
2024-03-08	40.000	42.250	38.600	41.550	41.550	8,747,032
2024-03-07	42.000	42.900	39.600	39.900	39.900	6,792,196
2024-03-06	39.650	43.450	38.800	41.250	41.250	13,165,270
2024-03-05	39.500	41.450	39.000	39.850	39.850	15,321,963
2024-03-04	37.000	38.500	36.300	38.000	38.000	6,281,295
2024-03-01	35.450	36.650	35.150	36.650	36.650	2,515,873
2024-02-29	34.700	35.900	34.450	35.250	35.250	1,085,921
2024-02-27	35.450	35.550	34.550	34.700	34.700	981,317
2024-02-26	35.600	35.650	35.200	35.200	35.200	921,727
2024-02-23	36.100	36.400	35.600	35.600	35.600	1,175,997
2024-02-22	36.450	36.550	35.850	35.850	35.850	1,139,000
2024-02-21	36.350	36.600	36.100	36.100	36.100	1,194,406
2024-02-20	36.500	36.700	36.000	36.050	36.050	939,469
2024-02-19	36.400	36.800	35.750	36.500	36.500	2,358,117
2024-02-16	35.050	36.050	35.050	36.000	36.000	1,789,222
2024-02-15	35.000	35.800	34.700	35.000	35.000	2,215,850
2024-02-05	34.800	34.800	34.250	34.400	34.400	1,092,769
2024-02-02	35.400	35.400	34.800	34.800	34.800	787,132
2024-02-01	35.000	35.350	34.600	35.200	35.200	1,044,519
2024-01-31	35.200	35.400	34.850	34.850	34.850	998,373
2024-01-30	35.400	35.850	35.150	35.150	35.150	973,717

← NewerPage 11 of 21 · 1,216 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.