WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	47.200	49.400	46.400	48.800	46.086	522,000
2023-05-10	45.700	46.700	45.250	46.200	43.631	85,000
2023-05-09	47.300	47.300	45.700	45.700	43.158	107,000
2023-05-08	46.700	47.350	46.700	47.200	44.575	46,000
2023-05-05	46.700	46.950	46.600	46.750	44.150	90,000
2023-05-04	45.900	46.500	45.800	46.450	43.867	59,000
2023-05-03	46.150	46.150	45.450	45.500	42.969	73,000
2023-05-02	46.250	46.250	45.800	46.100	43.536	49,000
2023-04-28	45.800	46.250	45.800	45.900	43.347	79,000
2023-04-27	45.550	45.850	44.850	45.350	42.828	107,000
2023-04-26	46.550	46.600	44.700	45.350	42.828	484,000
2023-04-25	49.400	49.850	47.000	47.050	44.433	343,000
2023-04-24	49.700	50.100	48.950	49.400	46.653	206,000
2023-04-21	51.200	51.800	49.150	49.700	46.936	256,000
2023-04-20	52.800	52.800	51.500	51.500	48.636	86,000
2023-04-19	52.400	53.600	52.400	52.800	49.863	161,000
2023-04-18	53.500	53.700	52.300	52.500	49.580	210,000
2023-04-17	53.200	53.800	52.500	53.300	50.336	386,000
2023-04-14	51.100	53.300	50.900	51.900	49.014	311,000
2023-04-13	51.300	51.300	50.700	50.700	47.880	61,000
2023-04-12	51.000	51.500	51.000	51.200	48.352	89,000
2023-04-11	51.300	51.400	50.700	50.800	47.975	92,000
2023-04-10	51.200	51.800	51.200	51.500	48.636	74,000
2023-04-07	50.700	51.500	50.700	51.400	48.541	95,000
2023-04-06	50.700	50.700	50.400	50.500	47.691	43,000
2023-03-31	50.800	50.800	50.600	50.700	47.880	44,000
2023-03-30	51.000	51.200	50.500	50.600	47.786	66,000
2023-03-29	51.000	51.100	50.000	50.100	47.314	112,000
2023-03-28	52.100	52.200	50.500	50.500	47.691	164,000
2023-03-27	52.400	52.700	52.200	52.200	49.297	65,000
2023-03-24	52.300	52.600	51.200	52.000	49.108	243,000
2023-03-23	51.800	52.600	51.800	52.200	49.297	76,000
2023-03-22	51.500	52.100	51.500	51.800	48.919	69,000
2023-03-21	52.300	52.300	51.200	51.200	48.352	41,000
2023-03-20	50.400	51.600	50.400	51.000	48.164	55,000
2023-03-17	50.700	51.700	50.300	50.700	47.880	94,000
2023-03-16	51.200	51.200	49.700	49.900	47.125	167,000
2023-03-15	52.200	52.700	51.000	51.000	48.164	138,000
2023-03-14	51.900	52.200	51.400	51.900	49.014	78,000
2023-03-13	53.700	53.700	51.100	52.400	49.486	139,000
2023-03-10	54.500	54.500	53.300	53.700	50.713	156,000
2023-03-09	54.400	55.400	54.400	54.900	51.847	157,000
2023-03-08	54.500	54.700	54.200	54.300	51.280	105,000
2023-03-07	55.100	55.100	54.500	54.500	51.469	106,000
2023-03-06	53.300	55.800	53.300	55.100	52.036	393,000
2023-03-03	52.800	53.700	52.800	53.200	50.241	131,000
2023-03-02	53.500	53.500	52.400	53.000	50.052	54,000
2023-03-01	52.400	53.000	52.200	52.900	49.958	88,000
2023-02-24	53.500	53.500	52.400	52.400	49.486	93,000
2023-02-23	53.300	53.700	53.000	53.400	50.430	126,000
2023-02-22	53.300	53.600	52.900	53.000	50.052	84,000
2023-02-21	54.900	54.900	53.700	53.700	50.713	145,000
2023-02-20	54.000	54.900	54.000	54.500	51.469	76,000
2023-02-17	53.300	54.200	53.300	54.000	50.997	61,000
2023-02-16	53.100	53.700	53.100	53.600	50.619	47,000
2023-02-15	53.500	53.500	52.600	53.000	50.052	59,000
2023-02-14	52.700	53.500	52.700	53.300	50.336	58,000
2023-02-13	52.600	52.700	52.300	52.500	49.580	31,000
2023-02-10	53.200	53.500	52.300	52.300	49.391	103,000
2023-02-09	54.400	54.500	53.500	53.500	50.525	93,000

← NewerPage 15 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.