WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	45.950	45.950	42.400	43.400	43.400	7,664,486
2023-08-07	45.200	47.200	44.200	47.100	47.100	3,957,825
2023-08-04	43.900	45.200	42.750	45.200	45.200	2,457,987
2023-08-02	45.800	46.800	41.850	43.850	43.850	3,728,590
2023-08-01	44.850	46.450	43.150	46.450	46.450	2,483,936
2023-07-31	48.650	49.000	43.250	44.900	44.900	6,531,110
2023-07-28	45.800	47.950	45.250	47.950	47.950	3,183,766
2023-07-27	46.800	46.800	45.050	45.900	45.900	3,609,292
2023-07-26	45.550	45.550	43.450	44.850	44.850	6,925,443
2023-07-25	48.500	50.000	45.850	45.950	45.950	11,198,785
2023-07-24	45.600	47.050	43.850	47.050	47.050	11,023,212
2023-07-21	39.900	42.800	39.100	42.800	42.800	24,473,731
2023-07-20	37.100	39.100	36.500	38.950	38.950	30,201,067
2023-07-19	33.000	37.100	32.300	37.100	37.100	24,639,054
2023-07-18	33.000	33.750	31.950	33.750	33.750	7,594,650
2023-07-17	28.200	30.700	28.200	30.700	30.700	4,390,319
2023-07-14	28.100	28.250	27.800	27.950	27.950	227,266
2023-07-13	27.150	28.650	27.150	27.600	27.600	567,643
2023-07-12	27.150	27.300	27.100	27.100	27.100	255,883
2023-07-11	27.800	27.900	27.550	27.600	27.100	172,759
2023-07-10	27.900	28.000	27.650	27.700	27.198	153,699
2023-07-07	28.150	28.200	27.900	27.900	27.395	193,035
2023-07-06	28.500	28.500	28.100	28.200	27.689	173,284
2023-07-05	28.400	28.450	28.200	28.200	27.689	190,783
2023-07-04	28.450	28.500	28.200	28.400	27.886	109,898
2023-07-03	28.400	28.550	28.200	28.450	27.935	170,453
2023-06-30	28.050	28.200	28.050	28.200	27.689	145,798
2023-06-29	28.200	28.300	28.100	28.150	27.640	79,957
2023-06-28	28.300	28.300	28.150	28.150	27.640	103,561
2023-06-27	28.250	28.250	28.000	28.200	27.689	172,748
2023-06-26	28.350	28.350	28.100	28.250	27.738	58,280
2023-06-21	28.100	28.450	28.100	28.350	27.836	124,951
2023-06-20	28.200	28.200	28.050	28.050	27.542	105,733
2023-06-19	28.200	28.250	28.050	28.150	27.640	104,796
2023-06-16	28.250	28.400	28.150	28.350	27.836	70,297
2023-06-15	28.500	28.500	28.150	28.250	27.738	107,769
2023-06-14	28.800	28.800	28.250	28.350	27.836	70,473
2023-06-13	28.850	28.850	27.800	28.400	27.886	169,466
2023-06-12	29.200	29.200	28.600	28.800	28.278	199,712
2023-06-09	28.500	29.300	28.450	28.950	28.426	384,309
2023-06-08	28.400	28.500	28.250	28.250	27.738	72,766
2023-06-07	28.000	28.500	28.000	28.400	27.886	240,450
2023-06-06	28.200	28.200	28.000	28.000	27.493	109,859
2023-06-05	28.300	28.350	28.200	28.250	27.738	122,058
2023-06-02	28.150	28.300	28.050	28.300	27.787	116,278
2023-06-01	28.100	28.200	28.100	28.150	27.640	51,860
2023-05-31	28.150	28.350	28.000	28.150	27.640	79,338
2023-05-30	28.300	28.300	27.950	28.000	27.493	100,469
2023-05-29	28.000	28.250	27.900	28.050	27.542	165,444
2023-05-26	28.400	28.400	27.900	28.000	27.493	243,456
2023-05-25	28.300	28.500	28.150	28.200	27.689	80,259
2023-05-24	28.200	28.600	28.150	28.500	27.984	93,400
2023-05-23	28.100	28.300	28.100	28.200	27.689	102,171
2023-05-22	28.800	28.800	28.150	28.250	27.738	98,114
2023-05-19	28.550	28.850	28.450	28.450	27.935	138,658
2023-05-18	28.350	29.000	28.000	28.550	28.033	232,801
2023-05-17	28.300	28.500	28.100	28.350	27.836	178,397
2023-05-16	28.500	28.500	27.950	28.100	27.591	70,498
2023-05-15	28.250	28.250	27.900	28.000	27.493	63,013
2023-05-12	28.100	28.400	28.100	28.350	27.836	35,459

← NewerPage 14 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.