WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	27.950	28.000	27.950	27.950	27.444	84,978
2023-02-07	27.950	28.000	27.950	28.000	27.493	56,223
2023-02-06	28.050	28.050	27.900	27.950	27.444	49,259
2023-02-03	27.950	28.000	27.900	28.000	27.493	125,615
2023-02-02	28.200	28.200	28.000	28.100	27.591	42,709
2023-02-01	27.900	28.050	27.800	28.050	27.542	136,513
2023-01-31	27.650	27.900	27.600	27.900	27.395	78,125
2023-01-30	27.750	28.100	27.600	27.800	27.296	184,743
2023-01-17	27.350	27.450	27.300	27.400	26.904	49,612
2023-01-16	27.400	27.450	27.300	27.400	26.904	66,419
2023-01-13	27.350	27.450	27.300	27.300	26.805	76,400
2023-01-12	27.450	27.450	27.300	27.300	26.805	20,822
2023-01-11	27.300	27.400	27.300	27.300	26.805	81,781
2023-01-10	27.350	27.500	27.350	27.450	26.953	40,282
2023-01-09	27.200	27.600	27.200	27.350	26.855	107,383
2023-01-06	27.150	27.200	27.100	27.150	26.658	48,804
2023-01-05	27.250	27.300	27.000	27.100	26.609	47,165
2023-01-04	27.050	27.150	26.900	27.150	26.658	98,095
2023-01-03	26.900	27.000	26.850	27.000	26.511	25,376
2022-12-30	26.950	27.000	26.850	26.900	26.413	53,351
2022-12-29	26.850	26.950	26.850	26.850	26.364	97,725
2022-12-28	26.900	27.150	26.850	26.850	26.364	90,094
2022-12-27	26.900	26.900	26.850	26.850	26.364	34,673
2022-12-26	26.950	26.950	26.850	26.850	26.364	33,684
2022-12-23	27.000	27.000	26.850	26.850	26.364	46,096
2022-12-22	26.900	27.100	26.850	27.000	26.511	122,733
2022-12-21	26.950	27.000	26.850	26.850	26.364	75,838
2022-12-20	27.050	27.300	26.900	26.900	26.413	282,903
2022-12-19	27.000	27.100	27.000	27.000	26.511	98,987
2022-12-16	26.800	27.100	26.650	27.000	26.511	258,354
2022-12-15	26.400	27.300	26.400	26.800	26.315	220,685
2022-12-14	26.150	26.600	26.150	26.450	25.971	130,912
2022-12-13	26.150	26.350	26.000	26.150	25.676	147,205
2022-12-12	26.100	26.200	26.000	26.150	25.676	54,202
2022-12-09	26.200	26.300	26.100	26.300	25.824	84,985
2022-12-08	26.500	26.600	26.000	26.150	25.676	179,539
2022-12-07	26.600	27.000	26.400	26.500	26.020	215,502
2022-12-06	26.400	26.800	26.350	26.750	26.265	209,137
2022-12-05	26.150	26.600	26.050	26.450	25.971	220,721
2022-12-02	26.000	26.050	25.850	26.050	25.578	148,815
2022-12-01	26.000	26.100	25.800	25.850	25.382	76,958
2022-11-30	25.050	25.600	25.050	25.600	25.136	137,386
2022-11-29	25.050	25.250	24.950	25.050	24.596	126,459
2022-11-28	24.950	25.050	24.850	25.050	24.596	90,021
2022-11-25	25.200	25.200	25.000	25.050	24.596	51,114
2022-11-24	25.250	25.250	24.800	25.150	24.694	185,084
2022-11-23	24.800	25.200	24.750	24.950	24.498	105,371
2022-11-22	24.850	24.850	24.550	24.650	24.203	46,511
2022-11-21	24.550	24.800	24.500	24.800	24.351	79,086
2022-11-18	24.600	24.800	24.500	24.500	24.056	224,714
2022-11-17	24.400	24.800	24.400	24.700	24.253	146,123
2022-11-16	24.800	24.800	24.350	24.350	23.909	272,423
2022-11-15	24.800	24.850	24.600	24.650	24.203	183,081
2022-11-14	24.400	24.700	24.400	24.650	24.203	352,167
2022-11-11	24.850	24.900	24.450	24.500	24.056	571,351
2022-11-10	24.600	24.750	24.300	24.350	23.909	176,705
2022-11-09	24.500	24.900	24.500	24.600	24.154	156,321
2022-11-08	24.400	25.100	24.400	24.500	24.056	385,408
2022-11-07	24.000	24.800	24.000	24.350	23.909	205,302
2022-11-04	23.550	23.850	23.550	23.800	23.369	111,255

← NewerPage 16 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.