WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.700	27.700	27.350	27.400	26.904	246,779
2022-08-08	27.650	27.750	27.550	27.700	27.198	44,448
2022-08-05	27.550	27.800	27.550	27.750	27.247	69,938
2022-08-04	27.800	27.800	27.350	27.450	26.953	87,311
2022-08-03	27.550	28.150	27.550	27.800	27.296	263,794
2022-08-02	27.450	27.600	27.250	27.550	27.051	280,114
2022-08-01	27.650	27.800	27.350	27.550	27.051	108,034
2022-07-29	27.600	27.650	27.500	27.650	27.149	55,763
2022-07-28	27.900	27.900	27.400	27.400	26.904	89,817
2022-07-27	27.800	27.950	27.550	27.600	27.100	99,586
2022-07-26	27.950	27.950	27.500	27.850	27.346	109,969
2022-07-25	27.600	27.950	27.450	27.950	27.444	116,614
2022-07-22	27.550	27.900	27.550	27.800	27.296	139,184
2022-07-21	27.200	27.750	27.200	27.750	27.247	229,443
2022-07-20	27.450	27.450	27.150	27.150	26.658	80,261
2022-07-19	26.800	27.200	26.800	27.050	26.560	71,450
2022-07-18	26.800	26.950	26.800	26.950	26.462	71,176
2022-07-15	26.900	26.900	26.350	26.750	26.265	103,610
2022-07-14	26.100	26.700	26.000	26.650	26.167	86,455
2022-07-13	26.700	26.700	26.350	26.450	25.971	107,272
2022-07-12	26.500	26.550	26.000	26.000	25.529	304,359
2022-07-11	28.200	28.200	27.500	27.550	26.069	241,271
2022-07-08	27.900	28.300	27.850	27.850	26.353	154,993
2022-07-07	27.500	28.100	27.450	27.850	26.353	146,760
2022-07-06	28.100	28.100	27.400	27.400	25.927	189,281
2022-07-05	28.600	28.600	27.750	28.000	26.495	167,319
2022-07-04	28.350	28.650	27.800	28.050	26.542	305,712
2022-07-01	29.000	29.000	28.300	28.350	26.826	407,146
2022-06-30	29.100	29.100	28.650	28.850	27.299	228,499
2022-06-29	29.200	29.250	29.000	29.150	27.583	111,050
2022-06-28	29.400	29.400	29.100	29.200	27.630	114,235
2022-06-27	29.250	29.600	29.250	29.400	27.820	248,096
2022-06-24	29.400	29.550	29.100	29.200	27.630	296,193
2022-06-23	29.050	29.450	28.650	29.100	27.536	234,079
2022-06-22	29.250	29.250	28.600	28.700	27.157	195,970
2022-06-21	28.450	29.200	27.900	29.200	27.630	422,734
2022-06-20	28.350	28.600	27.800	27.900	26.400	463,520
2022-06-17	28.500	29.000	28.300	28.300	26.779	385,511
2022-06-16	29.700	29.750	28.950	28.950	27.394	208,153
2022-06-15	29.000	29.400	29.000	29.350	27.772	267,127
2022-06-14	28.900	28.950	28.700	28.850	27.299	205,564
2022-06-13	29.000	29.050	28.850	28.900	27.347	211,878
2022-06-10	29.000	29.250	28.850	29.200	27.630	117,712
2022-06-09	29.200	29.250	29.050	29.100	27.536	97,265
2022-06-08	29.250	29.500	29.200	29.250	27.678	125,377
2022-06-07	29.200	29.300	29.050	29.300	27.725	90,496
2022-06-06	29.050	29.200	28.850	29.200	27.630	112,387
2022-06-02	29.150	29.150	29.000	29.000	27.441	71,523
2022-06-01	29.100	29.200	28.850	29.100	27.536	341,059
2022-05-31	29.150	29.200	28.950	29.100	27.536	104,173
2022-05-30	28.950	29.200	28.800	29.150	27.583	258,519
2022-05-27	28.800	29.000	28.750	28.750	27.205	93,505
2022-05-26	28.900	29.150	28.650	28.700	27.157	151,611
2022-05-25	28.700	29.000	28.700	29.000	27.441	157,278
2022-05-24	28.850	29.000	28.650	28.700	27.157	113,134
2022-05-23	28.950	29.150	28.650	28.850	27.299	78,128
2022-05-20	28.900	28.950	28.800	28.950	27.394	67,780
2022-05-19	28.250	28.850	28.250	28.750	27.205	117,994
2022-05-18	29.400	29.400	28.850	28.850	27.299	134,656
2022-05-17	28.300	29.000	28.300	28.800	27.252	153,187

← NewerPage 18 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.