WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	56.700	57.600	55.500	56.400	53.263	304,000
2022-11-02	54.600	56.300	54.600	55.800	52.697	289,000
2022-11-01	53.100	55.400	53.100	55.300	52.224	321,000
2022-10-31	51.800	53.500	51.500	53.100	50.147	186,000
2022-10-28	52.200	53.100	51.300	51.300	48.447	273,000
2022-10-27	51.400	52.900	51.100	52.700	49.769	337,000
2022-10-26	50.800	51.000	49.900	50.400	47.597	209,000
2022-10-25	52.200	52.300	50.200	50.800	47.975	225,000
2022-10-24	53.500	53.500	51.400	51.500	48.636	325,000
2022-10-21	55.200	55.200	52.100	52.200	49.297	381,000
2022-10-20	53.100	53.100	51.400	52.600	49.675	182,000
2022-10-19	53.700	54.300	53.000	53.800	50.808	180,000
2022-10-18	54.300	54.300	52.900	53.100	50.147	78,000
2022-10-17	51.600	53.000	51.000	53.000	50.052	331,000
2022-10-14	51.200	52.800	51.200	52.200	49.297	242,000
2022-10-13	56.000	56.000	49.950	50.100	47.314	555,000
2022-10-12	55.200	56.000	53.300	55.500	52.413	410,000
2022-10-11	59.000	59.000	54.600	55.100	52.036	338,000
2022-10-07	58.600	60.700	58.600	60.000	56.663	297,000
2022-10-06	58.600	60.300	58.400	59.100	55.813	258,000
2022-10-05	58.300	59.600	58.200	58.300	55.058	308,000
2022-10-04	57.800	59.800	57.400	57.400	54.208	288,000
2022-10-03	54.000	56.600	54.000	56.600	53.452	224,000
2022-09-30	53.900	55.900	52.800	55.500	52.413	218,000
2022-09-29	57.500	57.500	54.600	54.600	51.563	224,000
2022-09-28	57.700	58.600	54.500	54.500	51.469	189,000
2022-09-27	57.500	59.500	56.700	58.200	54.963	160,000
2022-09-26	57.800	57.800	54.300	56.400	53.263	313,000
2022-09-23	59.900	60.900	58.400	59.000	55.719	112,000
2022-09-22	58.900	59.900	58.500	59.600	56.285	72,000
2022-09-21	60.000	60.400	59.600	59.900	56.569	81,000
2022-09-20	58.200	60.900	58.200	60.700	57.324	214,000
2022-09-19	60.300	60.300	58.000	58.300	55.058	182,000
2022-09-16	60.300	61.500	60.100	60.300	56.946	122,000
2022-09-15	61.000	61.500	60.300	60.500	57.135	131,000
2022-09-14	60.000	61.100	60.000	60.600	57.230	203,000
2022-09-13	63.000	63.300	61.500	61.600	58.174	119,000
2022-09-12	62.600	63.500	61.500	62.200	58.741	223,000
2022-09-08	61.800	61.800	60.400	61.500	58.080	179,000
2022-09-07	61.500	62.000	59.000	61.000	57.607	246,000
2022-09-06	66.300	66.500	61.500	61.500	58.080	566,000
2022-09-05	69.800	70.200	65.900	65.900	62.235	593,000
2022-09-02	67.700	70.600	67.700	68.500	64.690	696,000
2022-09-01	68.500	68.500	66.600	67.800	64.029	343,000
2022-08-31	66.600	68.500	66.600	68.500	64.690	491,000
2022-08-30	67.100	67.100	65.500	66.000	62.329	150,000
2022-08-29	64.600	66.100	64.600	65.300	61.668	232,000
2022-08-26	69.800	69.800	67.800	68.000	64.218	414,000
2022-08-25	66.800	70.400	66.800	69.300	65.446	659,000
2022-08-24	67.900	68.000	66.200	66.200	62.518	256,000
2022-08-23	66.300	67.500	65.400	67.400	63.651	326,000
2022-08-22	66.800	68.200	66.400	67.000	63.274	206,000
2022-08-19	67.500	69.400	66.900	67.200	63.463	505,000
2022-08-18	68.000	68.000	66.300	66.800	63.085	407,000
2022-08-17	69.500	71.500	67.800	68.100	64.313	1,804,000
2022-08-16	64.800	66.800	64.400	66.500	62.801	516,000
2022-08-15	66.000	68.000	64.300	64.300	60.724	954,000
2022-08-12	63.500	64.400	62.900	64.200	60.629	429,000
2022-08-11	64.300	65.400	62.800	62.800	59.307	560,000
2022-08-10	62.400	64.200	62.100	63.100	59.591	325,000

← NewerPage 17 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.