WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	62.500	63.400	62.000	62.700	59.213	227,000
2022-08-08	63.400	63.600	62.100	63.100	59.591	187,000
2022-08-05	63.300	63.900	62.700	63.100	59.591	221,000
2022-08-04	62.000	63.000	60.100	61.600	58.174	339,000
2022-08-03	65.200	67.200	62.000	62.000	58.552	850,000
2022-08-02	63.000	63.900	61.700	63.800	60.252	503,000
2022-08-01	66.200	66.800	64.200	64.300	60.724	409,000
2022-07-29	64.500	67.300	64.200	66.200	62.518	713,000
2022-07-28	64.500	66.500	63.500	63.800	60.252	1,178,000
2022-07-27	63.900	64.900	61.500	62.900	59.402	1,004,000
2022-07-26	65.900	70.700	64.800	64.800	61.196	3,180,000
2022-07-25	61.800	66.000	61.700	66.000	62.329	834,000
2022-07-22	61.100	61.100	59.000	60.000	56.663	397,000
2022-07-21	57.400	59.700	57.300	59.300	56.002	344,000
2022-07-20	56.900	57.800	56.700	56.700	53.547	221,000
2022-07-19	57.000	57.500	56.000	56.300	53.169	138,000
2022-07-18	55.700	56.900	55.700	56.300	53.169	147,000
2022-07-15	53.600	55.400	53.600	55.100	52.036	170,000
2022-07-14	52.000	54.600	51.900	53.900	50.902	157,000
2022-07-13	52.500	54.000	52.400	52.500	49.580	167,000
2022-07-12	57.900	57.900	55.100	55.700	48.369	295,000
2022-07-11	58.600	58.600	56.900	57.900	50.280	201,000
2022-07-08	56.900	57.600	56.000	56.300	48.890	268,000
2022-07-07	56.000	57.500	54.500	56.300	48.890	315,000
2022-07-06	59.800	60.100	54.700	55.000	47.761	649,000
2022-07-05	59.700	61.100	58.200	60.200	52.277	602,000
2022-07-04	59.700	60.200	58.100	58.600	50.887	287,000
2022-07-01	64.200	65.300	59.000	59.000	51.235	883,000
2022-06-30	67.000	67.000	62.600	63.200	54.882	422,000
2022-06-29	71.100	71.200	66.100	67.000	58.182	838,000
2022-06-28	74.000	75.400	70.600	71.100	61.742	2,567,000
2022-06-27	67.400	71.600	66.300	71.600	62.177	984,000
2022-06-24	61.500	66.800	61.500	65.100	56.532	605,000
2022-06-23	62.500	63.900	60.600	61.000	52.972	298,000
2022-06-22	63.600	64.100	61.000	61.600	53.493	232,000
2022-06-21	59.400	63.900	59.200	62.900	54.622	315,000
2022-06-20	63.000	63.000	58.200	58.200	50.540	194,000
2022-06-17	64.500	66.400	61.800	62.700	54.448	408,000
2022-06-16	66.200	68.900	65.200	65.200	56.619	286,000
2022-06-15	66.500	67.000	65.200	65.800	57.140	96,000
2022-06-14	67.000	67.200	65.400	66.300	57.574	149,000
2022-06-13	67.500	67.500	66.000	67.000	58.182	174,000
2022-06-10	68.500	69.500	68.200	68.500	59.485	139,000
2022-06-09	68.200	70.800	67.800	68.900	59.832	439,000
2022-06-08	69.300	69.300	67.200	68.000	59.050	98,000
2022-06-07	67.100	68.100	66.900	67.400	58.529	100,000
2022-06-06	67.900	68.800	67.000	67.000	58.182	112,000
2022-06-02	69.300	69.300	67.800	67.900	58.963	121,000
2022-06-01	67.600	69.500	67.600	68.400	59.398	209,000
2022-05-31	67.600	67.600	65.800	66.900	58.095	153,000
2022-05-30	65.300	67.700	65.300	66.800	58.008	162,000
2022-05-27	64.800	65.600	64.300	64.600	56.098	80,000
2022-05-26	65.100	65.600	62.600	63.700	55.316	56,000
2022-05-25	64.000	65.300	64.000	64.700	56.185	60,000
2022-05-24	66.500	66.500	63.600	63.800	55.403	83,000
2022-05-23	66.400	67.200	66.300	66.400	57.661	84,000
2022-05-20	67.500	67.800	66.100	66.100	57.400	141,000
2022-05-19	65.300	67.300	65.200	67.300	58.442	132,000
2022-05-18	65.800	67.400	65.300	66.800	58.008	176,000
2022-05-17	64.000	65.400	64.000	64.800	56.271	147,000

← NewerPage 18 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.