WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	35.900	35.950	34.850	34.850	34.850	1,056,806
2023-11-02	35.100	36.800	35.000	35.450	35.450	3,296,437
2023-11-01	34.500	35.000	34.150	34.500	34.500	1,261,378
2023-10-31	34.100	34.750	33.600	33.600	33.600	848,457
2023-10-30	34.500	35.250	34.250	34.300	34.300	822,099
2023-10-27	34.400	35.200	34.000	34.250	34.250	1,087,021
2023-10-26	34.000	35.000	34.000	34.050	34.050	1,208,760
2023-10-25	34.000	35.700	34.000	35.100	35.100	2,021,877
2023-10-24	32.800	33.800	32.550	33.750	33.750	1,204,536
2023-10-23	32.500	33.250	32.450	32.850	32.850	815,205
2023-10-20	33.200	33.200	32.150	32.850	32.850	1,495,792
2023-10-19	32.700	33.500	32.400	33.200	33.200	1,465,530
2023-10-18	33.800	33.900	32.500	32.900	32.900	1,797,156
2023-10-17	35.550	35.550	33.550	33.600	33.600	3,655,761
2023-10-16	35.500	36.100	35.000	35.000	35.000	1,257,850
2023-10-13	36.900	37.000	35.600	35.850	35.850	2,279,736
2023-10-12	37.250	37.550	36.600	36.800	36.800	1,511,409
2023-10-11	38.500	38.600	36.500	36.650	36.650	2,927,051
2023-10-06	38.700	39.000	37.700	37.900	37.900	2,828,120
2023-10-05	39.700	40.250	38.550	38.600	38.600	2,781,862
2023-10-04	40.100	40.200	39.350	39.700	39.700	2,133,033
2023-10-03	39.450	40.950	39.100	40.100	40.100	5,711,445
2023-10-02	40.550	41.200	39.400	39.550	39.550	5,069,330
2023-09-28	40.000	42.500	39.900	40.300	40.300	14,031,120
2023-09-27	38.700	40.200	38.150	39.750	39.750	5,783,353
2023-09-26	39.150	40.400	38.700	38.700	38.700	4,288,569
2023-09-25	40.100	40.300	39.200	39.400	39.400	7,378,973
2023-09-22	37.050	40.800	37.050	40.500	40.500	17,581,910
2023-09-21	37.650	37.700	36.300	37.500	37.500	3,120,646
2023-09-20	38.150	39.050	37.300	37.700	37.700	7,183,781
2023-09-19	37.500	38.250	37.350	38.200	38.200	2,816,029
2023-09-18	37.000	38.450	37.000	37.500	37.500	4,002,688
2023-09-15	35.850	38.350	35.200	37.850	37.850	6,999,250
2023-09-14	35.300	35.650	35.100	35.650	35.650	1,534,302
2023-09-13	35.500	35.750	35.000	35.000	35.000	1,767,550
2023-09-12	35.450	36.800	35.050	35.450	35.450	2,804,156
2023-09-11	36.900	37.300	35.400	35.400	35.400	4,223,205
2023-09-08	38.450	38.900	37.450	38.300	38.300	7,945,175
2023-09-07	38.150	39.300	37.250	38.400	38.400	22,184,345
2023-09-06	35.100	38.500	34.800	38.500	38.500	14,234,412
2023-09-05	34.600	35.200	34.350	35.000	35.000	838,483
2023-09-04	34.450	34.900	33.900	34.900	34.900	1,139,810
2023-09-01	35.050	35.600	34.400	34.450	34.450	2,410,780
2023-08-31	34.600	35.000	34.000	34.600	34.600	1,545,618
2023-08-30	33.950	35.900	33.500	34.600	34.600	3,759,282
2023-08-29	33.800	34.150	32.850	33.300	33.300	1,549,520
2023-08-28	34.400	34.400	33.200	33.300	33.300	2,246,307
2023-08-25	34.650	35.500	34.050	34.050	34.050	1,911,143
2023-08-24	36.200	36.500	34.650	35.000	35.000	2,216,784
2023-08-23	35.900	36.350	35.350	35.550	35.550	1,699,756
2023-08-22	36.500	36.500	34.800	35.200	35.200	2,157,008
2023-08-21	36.000	36.200	35.400	35.850	35.850	1,891,001
2023-08-18	36.800	37.500	35.300	35.650	35.650	2,631,886
2023-08-17	36.100	37.550	35.900	37.100	37.100	3,735,555
2023-08-16	36.050	36.500	35.300	36.500	36.500	4,363,546
2023-08-15	37.750	38.500	36.700	36.800	36.800	7,648,838
2023-08-14	36.000	38.300	33.600	37.500	37.500	13,702,835
2023-08-11	35.000	35.300	33.300	35.000	35.000	10,532,112
2023-08-10	37.350	37.600	35.200	35.200	35.200	8,185,690
2023-08-09	41.200	42.550	39.100	39.100	39.100	7,995,881

← NewerPage 13 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.