WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	32.700	33.000	32.700	33.000	33.000	12,000
2024-08-01	32.850	33.450	32.850	33.450	33.450	16,000
2024-07-31	32.700	32.800	32.700	32.700	32.700	5,000
2024-07-30	32.600	33.000	32.600	33.000	33.000	22,000
2024-07-29	34.000	34.000	32.600	32.600	32.600	24,000
2024-07-26	33.800	33.950	33.600	33.950	33.950	25,000
2024-07-23	33.850	34.000	33.700	33.800	33.800	43,000
2024-07-22	34.850	34.850	33.100	34.200	34.200	60,000
2024-07-19	35.000	35.000	34.800	34.950	34.950	34,000
2024-07-18	35.800	35.800	34.600	35.200	35.200	63,000
2024-07-17	36.200	36.400	35.850	35.950	35.950	31,000
2024-07-16	37.150	37.150	36.000	36.250	36.250	46,000
2024-07-15	35.600	37.250	35.600	36.100	36.100	64,000
2024-07-12	35.400	35.500	35.250	35.500	35.500	12,000
2024-07-11	36.000	36.000	35.300	35.400	35.400	96,000
2024-07-10	37.100	37.100	35.300	35.300	35.300	86,000
2024-07-09	36.600	36.600	35.450	35.500	35.500	69,000
2024-07-08	37.900	37.900	36.000	36.150	36.150	130,000
2024-07-05	35.750	37.500	35.750	37.000	37.000	159,000
2024-07-04	35.450	36.200	35.400	35.750	35.750	101,000
2024-07-03	35.000	36.000	35.000	35.250	35.250	32,000
2024-07-02	35.150	35.150	34.450	34.950	34.950	43,000
2024-07-01	35.350	35.350	34.700	34.700	34.700	41,000
2024-06-28	35.500	35.950	35.000	35.350	35.350	101,000
2024-06-27	34.900	36.450	34.150	35.500	35.500	143,000
2024-06-26	34.050	34.200	33.700	34.100	34.100	27,000
2024-06-25	34.100	34.100	34.000	34.000	34.000	14,000
2024-06-24	34.000	34.150	33.900	34.100	34.100	10,000
2024-06-21	34.000	34.700	34.000	34.300	34.300	19,000
2024-06-20	34.050	34.150	33.850	34.050	34.050	38,000
2024-06-19	34.850	34.850	34.150	34.150	34.150	55,000
2024-06-18	35.100	35.450	34.950	34.950	34.950	42,000
2024-06-17	35.600	36.000	35.200	35.250	35.250	32,000
2024-06-14	34.750	36.450	34.600	35.600	35.600	140,000
2024-06-13	33.900	34.850	33.800	34.850	34.850	52,000
2024-06-12	34.200	34.200	33.950	34.100	34.100	11,000
2024-06-11	34.400	34.400	33.950	34.100	34.100	33,000
2024-06-07	34.350	34.400	33.900	34.300	34.300	35,000
2024-06-06	34.650	34.650	34.350	34.450	34.450	19,000
2024-06-05	35.400	35.400	34.650	34.650	34.650	28,000
2024-06-04	35.700	35.700	34.600	34.800	34.800	68,000
2024-06-03	35.100	35.150	34.100	34.450	34.450	75,000
2024-05-31	35.150	35.150	34.700	35.150	35.150	56,000
2024-05-30	35.500	36.200	34.800	34.800	34.800	83,000
2024-05-29	33.500	35.800	33.400	35.500	35.500	68,000
2024-05-28	33.000	33.750	33.000	33.050	33.050	28,000
2024-05-27	33.100	33.200	32.750	33.000	33.000	23,000
2024-05-24	33.500	33.500	33.200	33.200	33.200	22,000
2024-05-23	33.600	34.000	33.200	33.200	33.200	69,000
2024-05-22	33.150	33.800	33.100	33.600	33.600	48,000
2024-05-21	33.250	33.250	33.050	33.200	33.200	11,000
2024-05-20	33.100	33.700	33.100	33.400	33.400	15,000
2024-05-17	32.550	33.050	32.550	32.900	32.900	55,000
2024-05-16	32.700	32.750	32.500	32.500	32.500	24,000
2024-05-15	32.600	32.650	32.500	32.500	32.500	22,000
2024-05-14	32.750	32.750	32.550	32.750	32.750	26,000
2024-05-13	32.850	33.050	32.650	33.050	33.050	10,000
2024-05-10	32.550	33.300	32.550	32.650	32.650	64,000
2024-05-09	32.600	32.700	32.550	32.550	32.550	13,000
2024-05-08	32.550	32.700	32.550	32.600	32.600	14,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	2.5000 TWD
2022-07-13	4.4823 TWD
2021-07-28	1.0000 TWD
2020-07-13	0.4300 TWD
2019-07-11	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.