WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.500	23.900	23.300	23.550	23.123	123,830
2022-11-02	22.900	23.750	22.900	23.550	23.123	337,919
2022-11-01	22.850	23.000	22.750	22.900	22.485	74,967
2022-10-31	22.800	22.900	22.700	22.700	22.289	70,780
2022-10-28	23.000	23.000	22.700	22.750	22.338	55,875
2022-10-27	22.750	23.300	22.750	23.050	22.632	112,196
2022-10-26	22.900	23.200	22.750	22.750	22.338	97,297
2022-10-25	23.050	23.100	22.600	22.650	22.240	143,082
2022-10-24	23.100	23.150	22.900	22.900	22.485	53,491
2022-10-21	22.750	22.850	22.550	22.600	22.191	77,116
2022-10-20	23.000	23.000	22.550	22.750	22.338	120,491
2022-10-19	23.050	23.100	22.650	22.900	22.485	167,073
2022-10-18	23.100	23.250	22.750	22.750	22.338	129,149
2022-10-17	22.350	22.850	22.250	22.850	22.436	184,264
2022-10-14	22.100	22.750	22.100	22.550	22.142	188,281
2022-10-13	22.850	22.850	21.300	21.500	21.111	724,931
2022-10-12	23.950	23.950	22.800	23.000	22.583	350,284
2022-10-11	24.100	24.100	23.700	23.750	23.320	185,087
2022-10-07	24.750	24.800	24.500	24.600	24.154	98,638
2022-10-06	24.850	25.000	24.750	24.800	24.351	60,461
2022-10-05	24.900	25.050	24.800	24.850	24.400	143,119
2022-10-04	24.850	24.900	24.650	24.750	24.302	99,894
2022-10-03	24.500	24.850	24.400	24.500	24.056	57,503
2022-09-30	24.750	24.900	24.550	24.750	24.302	145,189
2022-09-29	25.300	25.300	25.050	25.050	24.596	42,080
2022-09-28	25.800	25.800	24.950	25.050	24.596	261,112
2022-09-27	25.350	26.300	25.350	25.950	25.480	122,388
2022-09-26	26.050	26.050	25.500	25.700	25.234	310,446
2022-09-23	26.550	26.650	26.100	26.250	25.775	145,218
2022-09-22	26.500	26.500	26.300	26.500	26.020	137,424
2022-09-21	26.750	26.800	26.450	26.500	26.020	324,426
2022-09-20	27.050	27.050	26.750	26.750	26.265	174,225
2022-09-19	27.100	27.200	26.800	26.800	26.315	238,552
2022-09-16	27.150	27.250	27.000	27.050	26.560	166,204
2022-09-15	27.250	27.500	27.250	27.350	26.855	128,658
2022-09-14	27.000	27.550	27.000	27.350	26.855	105,612
2022-09-13	27.750	27.750	27.550	27.550	27.051	52,650
2022-09-12	27.500	27.800	27.450	27.600	27.100	94,440
2022-09-08	27.500	27.600	27.200	27.450	26.953	65,463
2022-09-07	27.500	27.500	27.200	27.200	26.707	102,159
2022-09-06	28.000	28.000	27.350	27.500	27.002	74,574
2022-09-05	27.650	27.700	27.500	27.500	27.002	74,078
2022-09-02	27.750	27.800	27.550	27.550	27.051	128,811
2022-09-01	27.750	27.850	27.650	27.650	27.149	143,889
2022-08-31	28.200	28.250	27.850	28.050	27.542	61,894
2022-08-30	27.800	28.200	27.800	28.050	27.542	63,334
2022-08-29	27.700	28.000	27.700	27.800	27.296	223,552
2022-08-26	28.000	28.350	28.000	28.200	27.689	144,082
2022-08-25	28.000	28.250	27.950	28.000	27.493	122,593
2022-08-24	28.550	28.550	27.950	27.950	27.444	179,489
2022-08-23	27.700	28.100	27.700	28.050	27.542	174,452
2022-08-22	27.900	28.100	27.900	28.050	27.542	92,773
2022-08-19	27.950	28.250	27.750	28.100	27.591	289,253
2022-08-18	27.800	27.900	27.650	27.800	27.296	46,550
2022-08-17	27.950	28.000	27.800	27.850	27.346	148,987
2022-08-16	27.700	27.800	27.550	27.650	27.149	141,978
2022-08-15	27.650	27.750	27.500	27.650	27.149	127,285
2022-08-12	27.650	27.650	27.400	27.550	27.051	97,960
2022-08-11	27.600	27.600	27.300	27.400	26.904	197,641
2022-08-10	27.250	27.500	27.250	27.450	26.953	188,147

← NewerPage 17 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.