WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	38.300	39.100	38.300	38.800	38.800	18,000
2023-11-02	38.200	38.500	38.200	38.400	38.400	21,000
2023-11-01	38.100	38.500	37.900	38.450	38.450	24,000
2023-10-31	38.600	38.700	38.150	38.450	38.450	19,000
2023-10-30	39.000	39.000	38.500	38.650	38.650	13,000
2023-10-27	39.000	39.000	39.000	39.000	39.000	6,000
2023-10-26	38.100	39.000	38.050	39.000	39.000	8,000
2023-10-25	38.350	38.850	38.300	38.700	38.700	12,000
2023-10-24	38.500	39.300	38.500	38.800	38.800	10,000
2023-10-23	37.600	39.300	37.600	38.800	38.800	12,000
2023-10-20	38.150	39.000	38.000	38.900	38.900	15,000
2023-10-19	38.500	39.200	38.500	38.900	38.900	5,000
2023-10-18	38.800	38.800	38.500	38.500	38.500	15,000
2023-10-17	38.800	39.250	38.550	39.150	39.150	20,000
2023-10-16	39.150	39.700	39.150	39.700	39.700	1,000
2023-10-13	39.000	39.500	39.000	39.150	39.150	14,000
2023-10-12	38.900	39.050	38.900	38.900	38.900	8,000
2023-10-11	39.750	39.750	38.750	38.900	38.900	16,000
2023-10-06	39.500	39.850	39.500	39.750	39.750	11,000
2023-10-05	39.600	39.750	39.550	39.650	39.650	49,000
2023-10-04	40.250	40.250	40.000	40.000	40.000	15,000
2023-10-03	39.850	40.300	39.800	40.300	40.300	19,000
2023-10-02	40.350	40.350	39.800	39.800	39.800	30,000
2023-09-28	40.200	40.750	40.000	40.350	40.350	33,000
2023-09-27	40.500	40.800	40.500	40.500	40.500	8,000
2023-09-26	40.600	41.150	39.750	41.000	41.000	26,000
2023-09-25	40.600	41.200	40.400	41.150	41.150	28,000
2023-09-22	40.700	41.450	40.600	41.150	41.150	30,000
2023-09-21	40.000	40.650	39.800	40.650	40.650	17,000
2023-09-20	41.600	41.600	40.000	40.050	40.050	34,000
2023-09-19	41.600	42.750	41.150	41.150	41.150	123,000
2023-09-18	39.800	41.400	39.500	41.100	41.100	541,000
2023-09-15	39.300	39.950	39.300	39.950	39.950	11,000
2023-09-14	39.500	39.900	39.050	39.750	39.750	18,000
2023-09-13	39.000	40.000	38.450	38.850	38.850	42,000
2023-09-12	38.050	40.500	38.000	38.850	38.850	32,000
2023-09-11	39.000	39.100	37.800	38.000	38.000	72,000
2023-09-08	39.750	39.800	39.000	39.400	39.400	110,000
2023-09-07	39.450	43.000	39.000	43.000	43.000	32,000
2023-09-06	39.950	39.950	39.700	39.700	39.700	11,000
2023-09-05	40.500	40.500	39.950	40.000	40.000	21,000
2023-09-04	40.100	40.200	39.900	40.150	40.150	18,000
2023-09-01	39.650	39.950	39.650	39.900	39.900	14,000
2023-08-31	39.750	40.000	39.500	39.500	39.500	20,000
2023-08-30	40.000	40.000	39.550	39.550	39.550	36,000
2023-08-29	39.950	41.200	39.850	39.900	39.900	30,000
2023-08-28	40.400	40.600	40.000	40.000	40.000	22,000
2023-08-25	39.100	41.750	39.100	41.050	41.050	107,000
2023-08-24	41.800	41.800	40.300	41.100	41.100	35,000
2023-08-23	40.000	40.400	39.600	40.200	40.200	33,000
2023-08-22	38.800	40.000	38.800	40.000	40.000	13,000
2023-08-21	39.300	39.400	39.000	39.400	39.400	18,000
2023-08-18	38.900	39.400	38.800	38.950	38.950	23,000
2023-08-17	37.550	39.250	37.550	38.900	38.900	55,000
2023-08-16	37.000	39.150	37.000	38.550	38.550	118,000
2023-08-15	38.300	38.600	37.400	37.850	37.850	102,000
2023-08-14	39.600	39.600	37.700	37.850	37.850	98,000
2023-08-11	41.550	41.550	39.500	39.600	39.600	137,000
2023-08-10	42.400	42.400	41.450	42.000	42.000	112,000
2023-08-09	43.000	43.000	42.550	42.550	42.550	23,000

← NewerPage 13 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.