WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	42.850	43.400	42.200	43.400	43.400	35,000
2023-08-07	42.800	43.400	42.150	43.300	43.300	36,000
2023-08-04	41.850	42.850	41.850	42.800	42.800	65,000
2023-08-02	42.450	42.450	41.450	42.050	42.050	66,000
2023-08-01	42.300	42.750	42.300	42.600	42.600	37,000
2023-07-31	43.200	43.200	42.300	42.300	42.300	58,000
2023-07-28	42.100	42.500	42.100	42.400	42.400	29,000
2023-07-27	42.100	42.350	42.000	42.100	42.100	100,000
2023-07-26	42.500	43.100	42.250	42.500	42.500	25,000
2023-07-25	42.500	43.650	42.500	42.900	42.900	88,000
2023-07-24	44.800	44.950	44.050	44.950	42.450	62,000
2023-07-21	45.100	45.200	44.900	45.100	42.592	60,000
2023-07-20	45.100	45.100	45.000	45.000	42.497	31,000
2023-07-19	45.250	45.750	44.550	45.150	42.639	94,000
2023-07-18	45.700	45.700	44.350	45.150	42.639	130,000
2023-07-17	44.500	45.450	44.050	45.050	42.544	78,000
2023-07-14	44.750	44.750	43.950	44.350	41.883	89,000
2023-07-13	44.450	44.450	43.900	44.250	41.789	134,000
2023-07-12	45.900	45.900	44.400	44.400	41.931	116,000
2023-07-11	46.300	46.300	45.150	45.150	42.639	113,000
2023-07-10	47.000	47.000	46.000	46.000	43.442	44,000
2023-07-07	47.050	47.050	46.200	46.300	43.725	70,000
2023-07-06	46.650	46.900	46.400	46.600	44.008	33,000
2023-07-05	47.350	47.550	46.300	46.450	43.867	157,000
2023-07-04	47.450	47.450	46.800	46.800	44.197	45,000
2023-07-03	47.600	47.900	47.000	47.000	44.386	94,000
2023-06-30	47.500	47.550	47.100	47.100	44.480	42,000
2023-06-29	47.750	48.600	47.050	47.050	44.433	87,000
2023-06-28	47.600	47.600	46.900	46.900	44.292	59,000
2023-06-27	47.900	47.900	47.100	47.100	44.480	53,000
2023-06-26	47.200	48.700	46.700	47.900	45.236	149,000
2023-06-21	47.100	47.200	46.700	46.850	44.244	29,000
2023-06-20	47.450	47.450	46.850	46.900	44.292	28,000
2023-06-19	47.200	47.200	46.700	46.900	44.292	33,000
2023-06-16	47.400	47.400	46.650	46.700	44.103	61,000
2023-06-15	47.100	47.100	46.550	46.550	43.961	27,000
2023-06-14	46.500	47.100	46.500	46.550	43.961	65,000
2023-06-13	46.350	46.800	46.350	46.350	43.772	57,000
2023-06-12	48.200	48.200	46.100	46.200	43.631	287,000
2023-06-09	49.050	49.100	48.250	48.350	45.661	111,000
2023-06-08	49.400	49.600	49.000	49.000	46.275	69,000
2023-06-07	50.600	50.600	49.300	49.400	46.653	44,000
2023-06-06	50.700	50.900	49.400	49.400	46.653	92,000
2023-06-05	49.400	50.700	49.400	50.000	47.219	188,000
2023-06-02	49.500	49.500	48.850	49.100	46.369	99,000
2023-06-01	48.850	49.800	48.850	49.450	46.700	71,000
2023-05-31	48.300	51.000	48.300	49.400	46.653	216,000
2023-05-30	48.450	48.450	48.200	48.300	45.614	52,000
2023-05-29	48.400	48.950	48.400	48.450	45.755	60,000
2023-05-26	49.500	49.500	48.200	48.350	45.661	77,000
2023-05-25	50.000	50.000	49.150	49.200	46.464	35,000
2023-05-24	49.500	49.500	49.100	49.250	46.511	59,000
2023-05-23	48.650	49.750	48.500	49.600	46.841	79,000
2023-05-22	48.800	49.600	48.500	48.900	46.180	51,000
2023-05-19	49.000	49.500	48.600	48.600	45.897	76,000
2023-05-18	50.300	50.300	48.950	49.000	46.275	97,000
2023-05-17	48.700	50.100	48.700	49.500	46.747	248,000
2023-05-16	49.600	49.600	48.700	48.700	45.991	311,000
2023-05-15	49.800	50.600	49.350	49.800	47.030	635,000
2023-05-12	48.750	49.250	47.600	49.150	46.416	578,000

← NewerPage 14 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.