WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	55.200	55.300	54.100	54.200	51.186	181,000
2023-02-07	55.000	55.000	54.000	54.200	51.186	72,000
2023-02-06	54.200	55.200	54.200	54.900	51.847	121,000
2023-02-03	58.000	58.000	54.200	54.200	51.186	682,000
2023-02-02	53.700	56.800	53.700	56.800	53.641	674,000
2023-02-01	52.000	53.400	52.000	52.900	49.958	238,000
2023-01-31	50.600	52.300	50.600	52.000	49.108	140,000
2023-01-30	49.900	50.600	49.450	50.600	47.786	116,000
2023-01-17	51.000	51.100	49.350	49.350	46.605	304,000
2023-01-16	51.800	52.000	49.650	50.300	47.502	321,000
2023-01-13	51.900	52.500	51.000	51.000	48.164	184,000
2023-01-12	51.700	52.000	51.000	51.100	48.258	100,000
2023-01-11	51.000	51.900	51.000	51.700	48.825	123,000
2023-01-10	53.500	54.900	52.000	52.000	49.108	319,000
2023-01-09	53.600	53.600	52.100	53.300	50.336	234,000
2023-01-06	51.800	53.000	51.700	52.700	49.769	119,000
2023-01-05	52.800	53.300	51.700	51.700	48.825	182,000
2023-01-04	51.700	52.700	51.000	52.100	49.202	246,000
2023-01-03	50.800	52.200	49.800	51.800	48.919	265,000
2022-12-30	52.000	52.800	51.200	51.200	48.352	157,000
2022-12-29	50.800	52.100	50.400	51.600	48.730	134,000
2022-12-28	51.600	51.600	50.300	50.900	48.069	112,000
2022-12-27	53.000	53.500	52.000	52.200	49.297	91,000
2022-12-26	52.000	52.500	51.300	52.500	49.580	78,000
2022-12-23	52.000	52.100	51.600	51.800	48.919	56,000
2022-12-22	52.500	53.200	52.100	52.200	49.297	102,000
2022-12-21	52.800	53.500	51.900	52.200	49.297	93,000
2022-12-20	53.700	54.200	51.800	52.100	49.202	205,000
2022-12-19	55.200	55.200	53.500	53.700	50.713	169,000
2022-12-16	56.300	56.300	54.500	55.000	51.941	162,000
2022-12-15	57.000	57.400	56.500	56.700	53.547	94,000
2022-12-14	57.600	57.600	56.000	57.000	53.830	145,000
2022-12-13	58.500	58.600	56.500	56.500	53.358	170,000
2022-12-12	58.700	59.800	57.500	58.300	55.058	194,000
2022-12-09	58.600	59.200	57.700	57.700	54.491	136,000
2022-12-08	59.600	59.600	58.100	58.200	54.963	123,000
2022-12-07	61.800	61.800	58.100	59.000	55.719	321,000
2022-12-06	62.300	63.100	61.000	61.000	57.607	356,000
2022-12-05	63.100	63.900	62.300	62.300	58.835	934,000
2022-12-02	59.200	64.100	59.100	63.400	59.874	2,588,000
2022-12-01	58.900	60.500	58.200	58.300	55.058	749,000
2022-11-30	55.100	57.800	55.100	56.600	53.452	158,000
2022-11-29	55.200	55.500	54.500	55.400	52.319	63,000
2022-11-28	55.200	56.200	55.200	55.500	52.413	76,000
2022-11-25	56.700	57.300	55.700	55.700	52.602	86,000
2022-11-24	58.600	58.900	56.700	57.000	53.830	189,000
2022-11-23	57.100	59.500	56.700	58.500	55.246	211,000
2022-11-22	56.900	57.500	55.700	56.400	53.263	127,000
2022-11-21	57.700	57.700	56.200	56.200	53.074	59,000
2022-11-18	58.200	59.100	56.700	56.800	53.641	92,000
2022-11-17	57.400	58.900	57.400	57.900	54.680	112,000
2022-11-16	58.500	58.800	57.300	57.800	54.585	97,000
2022-11-15	57.700	58.800	56.700	58.000	54.774	142,000
2022-11-14	59.200	59.200	57.300	57.700	54.491	38,000
2022-11-11	59.200	59.200	57.500	57.600	54.396	90,000
2022-11-10	58.000	58.900	58.000	58.000	54.774	85,000
2022-11-09	59.000	59.700	58.400	59.400	56.096	163,000
2022-11-08	58.900	59.800	57.500	57.600	54.396	139,000
2022-11-07	58.500	60.300	57.400	58.900	55.624	354,000
2022-11-04	57.000	57.600	56.200	57.600	54.396	128,000

← NewerPage 16 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.