WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	33.000	33.000	32.750	32.800	32.800	20,000
2024-05-06	33.300	33.300	33.100	33.100	33.100	10,000
2024-05-03	33.350	33.350	33.000	33.250	33.250	20,000
2024-05-02	33.350	33.400	33.150	33.250	33.250	26,000
2024-04-30	33.350	33.400	33.300	33.350	33.350	24,000
2024-04-29	33.150	33.400	33.100	33.350	33.350	18,000
2024-04-26	32.800	33.100	32.750	33.100	33.100	24,000
2024-04-25	33.150	33.150	32.650	32.950	32.950	25,000
2024-04-24	33.150	33.500	33.050	33.100	33.100	64,000
2024-04-23	33.350	33.350	33.000	33.000	33.000	26,000
2024-04-22	33.150	33.600	33.150	33.300	33.300	25,000
2024-04-19	33.100	34.300	33.100	33.400	33.400	28,000
2024-04-18	33.550	34.150	33.550	34.150	34.150	17,000
2024-04-17	33.300	33.700	33.300	33.450	33.450	24,000
2024-04-16	33.350	33.500	33.200	33.500	33.500	17,000
2024-04-15	34.550	34.550	34.300	34.300	34.300	22,000
2024-04-12	35.800	35.950	34.750	34.850	34.850	32,000
2024-04-11	33.800	36.200	33.650	35.800	35.800	66,000
2024-04-10	33.350	33.700	33.350	33.600	33.600	21,000
2024-04-09	33.000	33.400	33.000	33.400	33.400	22,000
2024-04-08	34.000	34.000	33.500	33.550	33.550	9,000
2024-04-03	34.400	34.400	34.100	34.100	34.100	4,000
2024-04-02	34.300	34.550	34.250	34.550	34.550	19,000
2024-04-01	34.550	34.550	34.050	34.050	34.050	32,000
2024-03-29	34.700	34.700	34.400	34.400	34.400	9,000
2024-03-28	35.150	35.300	34.600	34.600	34.600	32,000
2024-03-27	36.100	36.100	35.200	35.250	35.250	65,000
2024-03-26	37.600	37.600	37.600	37.600	37.600	0
2024-03-25	36.350	38.950	36.350	37.600	37.600	183,000
2024-03-22	35.000	36.950	34.600	36.350	36.350	190,000
2024-03-21	32.450	34.700	32.450	33.950	33.950	372,000
2024-03-20	32.500	32.500	32.000	32.150	32.150	45,000
2024-03-19	33.050	33.050	32.500	32.700	32.700	46,000
2024-03-18	33.000	33.000	33.000	33.000	33.000	0
2024-03-15	34.900	34.900	33.000	33.000	33.000	106,000
2024-03-14	35.150	35.150	34.200	34.350	34.350	45,000
2024-03-13	36.100	36.100	35.150	35.150	35.150	40,000
2024-03-12	37.100	37.400	35.750	36.100	36.100	129,000
2024-03-11	38.000	38.000	36.900	37.000	37.000	64,000
2024-03-08	38.700	38.800	38.000	38.000	38.000	21,000
2024-03-07	38.650	38.900	38.200	38.500	38.500	40,000
2024-03-06	38.400	39.950	38.400	38.650	38.650	100,000
2024-03-05	38.150	38.550	38.050	38.100	38.100	27,000
2024-03-04	38.600	38.600	38.050	38.300	38.300	47,000
2024-03-01	38.450	38.700	38.450	38.500	38.500	17,000
2024-02-29	38.500	38.500	38.400	38.450	38.450	14,000
2024-02-27	38.850	38.850	38.300	38.350	38.350	38,000
2024-02-26	39.000	39.000	38.650	38.650	38.650	22,000
2024-02-23	38.950	39.000	38.700	39.000	39.000	51,000
2024-02-22	39.200	39.200	39.000	39.100	39.100	34,000
2024-02-21	39.150	39.350	39.000	39.250	39.250	20,000
2024-02-20	39.150	39.350	39.000	39.050	39.050	20,000
2024-02-19	39.700	39.700	39.150	39.300	39.300	33,000
2024-02-16	38.950	39.300	38.750	39.100	39.100	16,000
2024-02-15	40.200	40.200	39.000	39.200	39.200	42,000
2024-02-05	38.600	38.700	38.500	38.500	38.500	20,000
2024-02-02	38.500	39.150	38.400	38.800	38.800	15,000
2024-02-01	38.600	39.250	38.600	39.200	39.200	19,000
2024-01-31	38.850	39.300	38.850	39.300	39.300	5,000
2024-01-30	39.500	39.500	38.800	38.850	38.850	13,000

← NewerPage 11 of 21 · 1,221 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.