WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	32.950	33.700	32.950	33.350	31.557	586,978
2022-02-15	32.300	32.750	32.250	32.450	30.706	372,313
2022-02-14	32.850	32.850	32.050	32.150	30.422	471,393
2022-02-11	33.050	33.450	32.950	33.150	31.368	390,625
2022-02-10	34.300	34.350	33.400	33.400	31.605	589,820
2022-02-09	33.600	34.150	33.400	34.000	32.172	493,447
2022-02-08	32.850	33.400	32.700	33.350	31.557	458,336
2022-02-07	32.150	32.800	32.050	32.700	30.942	550,490
2022-01-26	32.000	32.600	31.750	31.950	30.233	550,648
2022-01-25	32.900	33.500	32.100	32.150	30.422	945,080
2022-01-24	33.000	33.750	32.550	33.200	31.415	1,178,479
2022-01-21	34.900	34.950	34.000	34.000	32.172	1,849,458
2022-01-20	35.500	35.600	34.800	35.250	33.355	1,245,589
2022-01-19	34.500	35.650	34.200	35.100	33.213	2,687,141
2022-01-18	35.500	35.500	34.200	34.500	32.645	1,816,761
2022-01-17	35.700	36.100	35.050	35.050	33.166	7,025,258
2022-01-14	35.300	35.350	33.800	34.700	32.835	3,933,118
2022-01-13	35.050	35.650	34.900	35.400	33.497	2,732,795
2022-01-12	34.800	35.550	34.400	35.200	33.308	3,577,545
2022-01-11	34.100	35.400	33.750	34.600	32.740	5,122,416
2022-01-10	33.300	34.750	33.250	34.500	32.645	2,361,599
2022-01-07	35.000	35.200	33.100	33.850	32.030	2,952,813
2022-01-06	34.450	35.950	34.100	34.900	33.024	4,851,679
2022-01-05	35.000	35.350	34.000	34.550	32.693	2,033,105
2022-01-04	34.900	35.500	34.650	35.500	33.592	2,283,255
2022-01-03	36.400	36.650	35.000	35.200	33.308	4,562,106
2021-12-30	36.350	37.800	36.200	37.000	35.011	7,780,763
2021-12-29	37.250	37.450	36.000	36.600	34.633	9,340,708
2021-12-28	39.600	39.900	36.400	36.800	34.822	35,795,203
2021-12-27	36.100	37.750	36.100	37.750	35.721	10,706,300
2021-12-24	31.950	34.350	31.500	34.350	32.504	7,998,665
2021-12-23	30.700	31.700	30.600	31.250	29.570	1,246,436
2021-12-22	30.550	30.650	30.100	30.650	29.002	233,098
2021-12-21	30.200	30.400	29.900	30.350	28.719	291,637
2021-12-20	30.150	30.400	29.800	30.150	28.529	492,480
2021-12-17	30.300	30.350	29.950	30.000	28.387	761,999
2021-12-16	30.700	31.150	30.200	30.300	28.671	434,367
2021-12-15	30.300	30.800	30.150	30.300	28.671	440,640
2021-12-14	31.200	31.700	30.550	30.550	28.908	1,242,240
2021-12-13	29.550	31.900	29.550	31.350	29.665	3,132,114
2021-12-10	29.450	29.450	29.300	29.350	27.772	316,415
2021-12-09	29.350	29.400	29.250	29.350	27.772	299,166
2021-12-08	29.350	29.400	29.200	29.250	27.678	268,609
2021-12-07	29.300	29.300	29.150	29.200	27.630	169,740
2021-12-06	29.050	29.300	28.900	29.100	27.536	160,358
2021-12-03	29.200	29.200	29.100	29.100	27.536	87,137
2021-12-02	29.300	29.300	28.950	29.200	27.630	223,188
2021-12-01	28.900	29.750	28.900	29.300	27.725	732,665
2021-11-30	29.000	29.100	29.000	29.000	27.441	207,703
2021-11-29	28.750	28.800	28.200	28.600	27.063	321,216
2021-11-26	29.500	29.600	28.850	28.900	27.347	390,227
2021-11-25	29.500	29.500	29.250	29.400	27.820	135,670
2021-11-24	29.350	29.450	29.150	29.400	27.820	183,833
2021-11-23	29.500	29.550	29.200	29.350	27.772	294,784
2021-11-22	29.300	29.500	29.150	29.500	27.914	288,132
2021-11-19	29.300	29.650	29.250	29.300	27.725	497,246
2021-11-18	29.200	29.250	29.100	29.250	27.678	292,083
2021-11-17	29.250	29.250	29.000	29.200	27.630	240,654
2021-11-16	29.100	29.150	28.950	29.150	27.583	162,830
2021-11-15	29.250	29.250	28.900	29.100	27.536	201,542

← NewerPage 20 of 21 · 1,217 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.