WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.500	35.300	34.400	35.250	35.250	1,189,133
2024-01-26	35.850	36.050	34.550	34.550	34.550	3,233,305
2024-01-25	36.250	37.050	35.800	35.850	35.850	4,129,458
2024-01-24	35.600	36.400	35.600	36.250	36.250	3,501,977
2024-01-23	36.300	36.750	35.450	35.450	35.450	11,866,962
2024-01-22	40.150	41.200	36.500	36.500	36.500	36,584,615
2024-01-19	37.200	40.550	35.300	40.550	40.550	8,710,681
2024-01-18	37.700	37.700	36.900	36.900	36.900	816,702
2024-01-17	37.150	38.000	37.000	37.700	37.700	1,183,676
2024-01-16	38.100	38.100	37.200	37.450	37.450	421,480
2024-01-15	38.000	38.150	37.700	38.100	38.100	346,745
2024-01-12	37.600	38.350	37.450	37.850	37.850	692,675
2024-01-11	37.200	37.850	36.850	37.800	37.800	943,116
2024-01-10	37.850	37.850	37.000	37.000	37.000	1,367,095
2024-01-09	37.750	37.900	36.800	37.900	37.900	1,827,142
2024-01-08	37.700	37.700	36.850	37.600	37.600	900,357
2024-01-05	37.450	37.700	37.100	37.400	37.400	401,383
2024-01-04	37.950	38.000	37.000	37.350	37.350	1,149,108
2024-01-03	38.100	38.800	37.650	37.700	37.700	979,816
2024-01-02	38.750	38.750	38.200	38.350	38.350	485,131
2023-12-29	38.300	38.900	38.200	38.800	38.800	1,027,095
2023-12-28	38.550	38.800	37.950	38.300	38.300	908,497
2023-12-27	38.250	38.500	38.000	38.400	38.400	591,558
2023-12-26	37.450	38.250	37.450	38.200	38.200	688,842
2023-12-25	37.900	38.650	37.300	37.400	37.400	1,634,578
2023-12-22	37.450	37.900	37.250	37.900	37.900	579,221
2023-12-21	36.700	37.650	36.700	37.250	37.250	700,985
2023-12-20	36.950	38.100	36.950	37.700	37.700	1,143,434
2023-12-19	37.150	37.150	36.100	36.900	36.900	1,527,127
2023-12-18	37.950	38.250	37.250	37.250	37.250	849,334
2023-12-15	39.400	39.450	37.700	37.900	37.900	2,298,094
2023-12-14	38.200	39.200	38.000	38.650	38.650	2,045,789
2023-12-13	37.800	38.450	37.800	37.850	37.850	583,291
2023-12-12	39.050	39.400	37.900	37.900	37.900	1,486,963
2023-12-11	38.400	38.400	37.750	38.100	38.100	637,224
2023-12-08	38.200	38.350	37.900	38.100	38.100	699,155
2023-12-07	37.850	38.600	37.650	37.850	37.850	930,414
2023-12-06	38.500	38.900	37.650	37.850	37.850	1,319,518
2023-12-05	38.500	38.500	37.600	38.100	38.100	1,330,285
2023-12-04	39.700	39.950	38.300	38.600	38.600	4,154,214
2023-12-01	36.850	38.750	36.550	38.100	38.100	3,087,421
2023-11-30	37.100	37.200	36.550	36.750	36.750	669,357
2023-11-29	37.600	37.600	36.800	36.850	36.850	793,230
2023-11-28	36.850	37.500	36.750	37.300	37.300	898,213
2023-11-27	37.800	38.000	36.500	36.500	36.500	1,407,438
2023-11-24	38.750	38.750	37.650	37.750	37.750	1,365,497
2023-11-23	39.300	39.400	38.150	38.750	38.750	1,980,660
2023-11-22	39.300	39.400	38.400	39.150	39.150	2,456,938
2023-11-21	38.050	39.850	37.800	38.850	38.850	5,314,030
2023-11-20	37.100	38.150	37.050	37.800	37.800	2,081,539
2023-11-17	36.800	36.800	36.100	36.700	36.700	732,377
2023-11-16	36.850	37.200	36.600	36.600	36.600	712,206
2023-11-15	36.850	37.150	36.500	36.750	36.750	1,340,094
2023-11-14	36.950	37.000	36.350	36.450	36.450	808,090
2023-11-13	36.250	37.000	35.700	36.500	36.500	1,640,664
2023-11-10	35.900	37.500	35.850	36.550	36.550	4,291,858
2023-11-09	35.950	36.150	35.600	36.050	36.050	821,036
2023-11-08	36.100	36.950	35.950	35.950	35.950	2,479,057
2023-11-07	36.200	36.200	35.450	35.650	35.650	697,257
2023-11-06	35.250	35.800	35.200	35.700	35.700	1,236,599

← NewerPage 12 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.