WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.150	28.750	28.150	28.300	26.779	182,570
2022-05-13	27.550	28.050	27.550	27.950	26.448	195,192
2022-05-12	28.200	28.200	27.600	27.650	26.164	255,894
2022-05-11	28.200	28.200	27.650	27.850	26.353	175,929
2022-05-10	27.900	28.350	27.700	28.200	26.684	144,074
2022-05-09	28.600	28.600	28.250	28.300	26.779	219,912
2022-05-06	28.350	28.800	28.350	28.700	27.157	95,410
2022-05-05	29.400	29.400	28.950	29.050	27.488	112,808
2022-05-04	29.100	29.650	29.000	29.000	27.441	109,481
2022-05-03	28.800	29.000	28.700	29.000	27.441	88,499
2022-04-29	28.700	29.000	28.650	28.750	27.205	121,362
2022-04-28	28.300	28.750	28.300	28.550	27.015	125,738
2022-04-27	28.100	28.600	28.050	28.500	26.968	317,449
2022-04-26	28.850	28.900	28.450	28.700	27.157	188,613
2022-04-25	28.950	28.950	28.350	28.500	26.968	484,582
2022-04-22	29.250	29.300	28.950	28.950	27.394	243,119
2022-04-21	29.250	29.750	29.250	29.250	27.678	373,653
2022-04-20	29.250	29.450	29.050	29.050	27.488	277,457
2022-04-19	29.300	30.400	29.100	29.150	27.583	355,507
2022-04-18	28.850	29.250	28.800	29.150	27.583	237,550
2022-04-15	29.300	29.300	28.800	28.900	27.347	264,824
2022-04-14	29.550	29.550	29.200	29.250	27.678	311,971
2022-04-13	29.000	29.750	29.000	29.700	28.103	302,381
2022-04-12	28.500	29.350	28.450	28.950	27.394	301,064
2022-04-11	29.600	29.650	28.750	28.750	27.205	501,503
2022-04-08	29.600	29.800	29.550	29.600	28.009	275,305
2022-04-07	30.300	30.350	29.450	29.550	27.962	640,024
2022-04-06	30.600	30.600	30.300	30.350	28.719	362,460
2022-04-01	30.800	30.800	30.400	30.750	29.097	223,495
2022-03-31	31.000	31.200	30.950	31.000	29.334	294,247
2022-03-30	31.300	31.400	31.100	31.150	29.476	196,929
2022-03-29	31.250	31.300	31.000	31.050	29.381	345,466
2022-03-28	30.650	31.300	30.650	31.200	29.523	743,410
2022-03-25	32.400	32.400	32.100	32.250	30.516	207,808
2022-03-24	32.300	32.450	32.000	32.300	30.564	217,576
2022-03-23	32.300	32.750	32.300	32.400	30.658	379,687
2022-03-22	32.050	32.200	31.800	32.150	30.422	327,022
2022-03-21	32.000	32.150	31.800	31.800	30.091	286,834
2022-03-18	31.200	32.000	31.200	32.000	30.280	446,938
2022-03-17	31.150	31.700	31.050	31.400	29.712	469,014
2022-03-16	30.650	30.900	30.600	30.750	29.097	200,786
2022-03-15	31.200	31.200	30.550	30.550	28.908	563,598
2022-03-14	31.450	31.600	31.000	31.300	29.617	209,430
2022-03-11	31.300	31.400	30.950	31.000	29.334	286,348
2022-03-10	31.500	31.800	31.300	31.300	29.617	340,551
2022-03-09	30.850	31.100	30.650	30.950	29.286	219,770
2022-03-08	30.700	31.650	30.350	30.700	29.050	616,935
2022-03-07	32.350	32.350	31.400	31.550	29.854	807,886
2022-03-04	33.250	33.550	32.850	32.850	31.084	445,055
2022-03-03	33.950	34.000	33.550	33.700	31.888	350,790
2022-03-02	33.450	33.700	33.250	33.650	31.841	435,325
2022-03-01	32.950	33.550	32.950	33.500	31.699	409,975
2022-02-25	32.200	33.200	32.200	33.000	31.226	522,453
2022-02-24	33.250	33.250	32.000	32.100	30.374	745,430
2022-02-23	33.400	33.900	33.300	33.500	31.699	277,416
2022-02-22	34.100	34.100	32.800	33.150	31.368	625,948
2022-02-21	34.000	34.100	33.650	34.000	32.172	459,285
2022-02-18	33.700	34.000	33.200	33.850	32.030	595,027
2022-02-17	33.450	33.750	33.100	33.500	31.699	1,073,419
2022-02-16	32.950	33.700	32.950	33.350	31.557	586,978

← NewerPage 19 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.