WUS Printed Circuit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	53.200	53.200	51.300	51.400	51.400	1,719,223
2024-10-29	53.100	53.500	51.500	52.600	52.600	1,765,488
2024-10-28	54.900	55.000	52.700	53.100	53.100	3,161,206
2024-10-25	54.500	56.000	53.900	54.900	54.900	3,826,344
2024-10-24	55.200	55.500	53.400	53.600	53.600	2,699,547
2024-10-23	54.500	56.400	54.300	55.200	55.200	4,218,098
2024-10-22	53.500	55.200	53.300	55.000	55.000	3,220,105
2024-10-21	54.800	55.400	53.500	53.500	53.500	3,706,432
2024-10-18	52.900	56.000	51.700	54.300	54.300	6,596,689
2024-10-17	52.600	53.500	51.900	52.200	52.200	1,829,865
2024-10-16	51.700	52.500	51.500	51.500	51.500	1,809,110
2024-10-15	53.100	55.400	52.100	52.400	52.400	4,973,537
2024-10-14	51.800	53.900	50.900	53.300	53.300	3,896,311
2024-10-11	52.100	53.300	51.000	51.500	51.500	4,756,786
2024-10-09	55.700	56.400	53.600	53.600	53.600	7,591,749
2024-10-08	55.300	58.800	54.000	54.000	54.000	18,376,087
2024-10-07	55.800	58.300	55.400	56.000	56.000	33,579,903
2024-10-04	50.100	54.400	49.750	54.400	54.400	15,987,637
2024-10-01	51.300	52.100	49.150	49.500	49.500	7,978,898
2024-09-30	47.400	51.600	46.900	50.600	50.600	7,851,833
2024-09-27	47.150	47.700	46.750	47.400	47.400	1,204,220
2024-09-26	47.800	48.100	46.550	46.550	46.550	1,332,336
2024-09-25	47.350	48.100	47.250	47.500	47.500	1,698,191
2024-09-24	47.400	47.400	46.250	46.700	46.700	957,033
2024-09-23	46.600	47.400	46.500	46.750	46.750	964,001
2024-09-20	47.500	47.700	46.550	46.650	46.650	1,151,003
2024-09-19	47.400	47.550	46.800	46.800	46.800	867,835
2024-09-18	47.000	47.150	46.600	46.850	46.850	846,454
2024-09-16	47.200	47.450	46.650	47.000	47.000	992,776
2024-09-13	47.100	47.350	46.600	46.800	46.800	1,018,405
2024-09-12	45.700	47.300	45.600	47.100	47.100	2,868,302
2024-09-11	44.500	45.150	44.400	44.900	44.900	778,500
2024-09-10	45.350	45.600	42.250	44.000	44.000	1,327,742
2024-09-09	43.800	45.300	43.600	45.150	45.150	973,648
2024-09-06	45.500	46.050	45.100	45.300	45.300	1,373,788
2024-09-05	46.600	48.250	45.500	45.500	45.500	3,449,939
2024-09-04	45.900	47.500	45.550	46.150	46.150	6,773,333
2024-09-03	49.800	53.300	49.500	50.600	50.600	9,912,673
2024-09-02	49.000	50.000	48.400	48.650	48.650	3,164,325
2024-08-30	48.400	49.500	48.350	48.850	48.850	1,940,878
2024-08-29	47.750	48.150	47.400	47.900	47.900	1,078,345
2024-08-28	48.400	49.050	48.050	48.150	48.150	1,020,670
2024-08-27	47.850	48.350	47.350	47.950	47.950	717,394
2024-08-26	49.000	49.300	47.750	47.950	47.950	1,023,153
2024-08-23	48.150	48.700	47.400	48.650	48.650	855,471
2024-08-22	49.150	49.500	48.150	48.200	48.200	1,104,813
2024-08-21	49.450	49.450	48.250	48.750	48.750	1,298,383
2024-08-20	49.850	50.400	49.350	49.550	49.550	1,148,974
2024-08-19	50.200	50.200	49.250	49.500	49.500	869,813
2024-08-16	49.550	51.000	49.400	49.750	49.750	2,930,628
2024-08-15	49.000	49.300	48.250	48.600	48.600	1,118,428
2024-08-14	49.100	49.300	48.250	48.500	48.500	1,235,134
2024-08-13	47.900	48.700	47.350	48.250	48.250	1,815,798
2024-08-12	46.100	48.350	46.100	47.500	47.500	2,102,699
2024-08-09	46.450	47.300	45.700	45.700	45.700	1,758,679
2024-08-08	45.300	47.050	45.300	45.450	45.450	2,407,295
2024-08-07	43.150	46.550	43.050	46.550	46.550	3,287,058
2024-08-06	45.000	45.600	39.700	42.350	42.350	4,025,884
2024-08-05	45.200	46.550	43.200	43.700	43.700	4,062,334
2024-08-02	51.100	51.400	48.000	48.000	48.000	4,273,725

← NewerPage 9 of 21 · 1,220 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.