WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	38.900	38.950	38.700	38.800	38.800	18,000
2024-01-26	39.300	39.300	38.900	38.950	38.950	201,000
2024-01-25	38.950	39.300	38.950	39.300	39.300	19,000
2024-01-24	39.050	39.050	38.900	38.900	38.900	20,000
2024-01-23	38.900	39.350	38.900	39.050	39.050	8,000
2024-01-22	39.050	39.200	38.100	39.000	39.000	48,000
2024-01-19	39.300	39.450	39.000	39.450	39.450	8,000
2024-01-18	39.700	39.700	39.100	39.100	39.100	13,000
2024-01-17	40.000	40.200	39.550	39.800	39.800	18,000
2024-01-16	40.950	40.950	40.100	40.300	40.300	11,000
2024-01-15	40.050	40.450	40.000	40.450	40.450	17,038
2024-01-12	39.800	40.200	39.800	39.950	39.950	30,000
2024-01-11	39.100	39.650	38.950	39.150	39.150	16,000
2024-01-10	39.050	39.100	39.050	39.100	39.100	3,000
2024-01-09	39.100	39.500	39.100	39.150	39.150	13,000
2024-01-08	38.800	39.500	38.800	39.500	39.500	10,000
2024-01-05	39.250	39.450	39.250	39.400	39.400	9,000
2024-01-04	39.750	39.850	39.500	39.500	39.500	7,000
2024-01-03	39.800	39.800	39.600	39.800	39.800	4,000
2024-01-02	39.800	39.900	39.800	39.800	39.800	7,000
2023-12-29	39.650	40.650	39.650	39.700	39.700	26,000
2023-12-28	39.950	39.950	39.250	39.650	39.650	22,000
2023-12-27	39.500	40.100	39.500	40.000	40.000	15,000
2023-12-26	39.850	39.950	39.600	39.800	39.800	10,000
2023-12-25	39.800	39.800	39.650	39.800	39.800	16,000
2023-12-22	40.200	40.200	39.600	40.100	40.100	26,000
2023-12-21	40.400	40.400	39.500	40.200	40.200	47,000
2023-12-20	40.550	40.750	40.400	40.400	40.400	16,000
2023-12-19	40.700	40.750	40.350	40.750	40.750	11,000
2023-12-18	40.900	41.050	40.700	40.750	40.750	23,000
2023-12-15	41.200	41.200	41.150	41.150	41.150	8,000
2023-12-14	41.300	41.850	41.000	41.150	41.150	41,000
2023-12-13	42.000	42.000	41.700	41.750	41.750	20,000
2023-12-12	43.050	43.050	42.000	42.000	42.000	31,000
2023-12-11	42.000	42.350	41.500	42.300	42.300	22,000
2023-12-08	41.800	42.600	41.800	42.350	42.350	40,000
2023-12-07	42.050	42.050	41.500	41.700	41.700	22,000
2023-12-06	42.100	42.100	42.000	42.000	42.000	25,000
2023-12-05	42.300	42.450	42.000	42.100	42.100	14,000
2023-12-04	42.000	42.300	41.050	42.300	42.300	23,000
2023-12-01	41.850	42.000	41.600	42.000	42.000	15,000
2023-11-30	41.850	41.850	41.600	41.700	41.700	21,000
2023-11-29	42.000	42.000	41.800	41.850	41.850	30,000
2023-11-28	41.300	42.500	41.300	42.350	42.350	52,000
2023-11-27	42.750	42.950	41.600	42.350	42.350	60,000
2023-11-24	41.500	42.800	41.500	42.700	42.700	79,000
2023-11-23	41.000	42.000	41.000	41.250	41.250	54,000
2023-11-22	40.600	40.900	40.600	40.900	40.900	20,000
2023-11-21	41.000	41.200	40.200	40.500	40.500	31,000
2023-11-20	39.950	40.800	39.950	40.750	40.750	76,000
2023-11-17	38.850	40.000	38.850	39.950	39.950	55,000
2023-11-16	39.000	39.000	38.850	38.850	38.850	32,000
2023-11-15	38.800	38.950	38.600	38.750	38.750	36,000
2023-11-14	38.600	39.300	38.600	39.300	39.300	15,000
2023-11-13	38.500	38.850	38.200	38.850	38.850	23,000
2023-11-10	38.550	38.900	38.500	38.900	38.900	7,000
2023-11-09	38.550	38.950	38.500	38.950	38.950	8,000
2023-11-08	38.300	38.950	38.300	38.950	38.950	11,000
2023-11-07	38.500	38.900	38.500	38.900	38.900	8,000
2023-11-06	39.000	39.000	38.800	39.000	39.000	16,000

← NewerPage 12 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.