WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	66.800	66.800	63.500	63.600	55.229	185,000
2022-05-13	64.700	65.700	64.300	65.500	56.879	132,000
2022-05-12	63.700	68.200	63.700	63.800	55.403	659,000
2022-05-11	63.300	64.300	61.800	63.800	55.403	106,000
2022-05-10	59.100	63.200	59.100	63.200	54.882	133,000
2022-05-09	63.500	63.500	60.900	61.000	52.972	169,000
2022-05-06	64.200	65.000	63.300	65.000	56.445	92,000
2022-05-05	67.400	67.400	65.600	65.800	57.140	167,000
2022-05-04	64.800	66.500	64.600	66.200	57.487	146,000
2022-05-03	63.100	64.400	63.100	64.000	55.577	83,000
2022-04-29	64.100	65.600	63.000	63.100	54.795	174,000
2022-04-28	61.500	62.600	60.700	62.000	53.840	114,000
2022-04-27	60.000	62.000	59.100	61.300	53.232	249,000
2022-04-26	62.600	63.600	61.500	62.600	54.361	123,000
2022-04-25	65.800	66.000	62.500	62.500	54.274	248,000
2022-04-22	68.000	69.000	67.100	67.400	58.529	232,000
2022-04-21	68.800	69.800	68.300	69.800	60.613	164,000
2022-04-20	67.400	69.200	67.400	68.400	59.398	195,000
2022-04-19	67.400	68.600	67.100	67.200	58.356	216,000
2022-04-18	66.600	67.900	65.400	66.500	57.748	184,000
2022-04-15	68.400	68.700	66.900	67.000	58.182	315,000
2022-04-14	71.000	71.000	69.600	69.600	60.440	146,000
2022-04-13	70.900	71.900	70.500	70.500	61.221	169,000
2022-04-12	70.300	71.000	69.100	70.000	60.787	224,000
2022-04-11	73.200	74.400	69.900	70.200	60.961	282,000
2022-04-08	72.900	73.900	72.700	73.200	63.566	280,000
2022-04-07	76.400	76.400	72.200	72.200	62.698	318,000
2022-04-06	75.600	76.500	75.000	76.500	66.432	192,000
2022-04-01	75.200	76.200	74.600	75.500	65.563	190,000
2022-03-31	78.000	78.500	76.200	76.800	66.692	405,000
2022-03-30	79.900	81.100	77.100	77.500	67.300	1,408,000
2022-03-29	77.000	81.200	77.000	78.000	67.734	1,485,000
2022-03-28	75.500	76.500	73.300	75.600	65.650	314,000
2022-03-25	77.300	78.900	75.000	75.500	65.563	958,000
2022-03-24	72.900	76.500	72.900	75.000	65.129	623,000
2022-03-23	74.500	75.100	73.400	73.400	63.740	317,000
2022-03-22	73.000	73.600	72.000	73.200	63.566	266,000
2022-03-21	75.000	75.500	72.300	73.500	63.826	391,000
2022-03-18	71.700	76.400	71.500	74.000	64.261	1,759,000
2022-03-17	69.900	72.500	69.700	71.700	62.263	533,000
2022-03-16	70.000	70.100	67.700	68.000	59.050	338,000
2022-03-15	70.500	70.600	67.600	67.600	58.703	339,000
2022-03-14	71.000	71.700	70.300	71.400	62.003	184,000
2022-03-11	72.000	72.000	69.700	70.400	61.134	231,000
2022-03-10	73.100	73.400	72.000	72.200	62.698	331,000
2022-03-09	70.100	70.700	69.200	70.500	61.221	297,000
2022-03-08	67.000	70.700	67.000	68.600	59.571	633,000
2022-03-07	73.800	73.800	69.000	69.400	60.266	888,000
2022-03-04	77.000	77.000	75.000	75.100	65.216	542,000
2022-03-03	79.500	80.500	77.200	77.200	67.039	624,000
2022-03-02	77.000	78.400	75.000	77.200	67.039	651,000
2022-03-01	75.800	78.500	75.800	76.600	66.518	599,000
2022-02-25	76.400	76.400	74.100	75.100	65.216	667,000
2022-02-24	77.600	77.600	72.300	73.900	64.174	1,189,000
2022-02-23	78.700	79.700	77.700	78.500	68.168	625,000
2022-02-22	80.600	81.000	77.100	78.000	67.734	1,054,000
2022-02-21	83.000	85.000	81.600	81.800	71.034	656,000
2022-02-18	80.600	84.800	80.600	84.000	72.945	1,241,000
2022-02-17	82.800	83.300	80.500	82.400	71.555	1,474,000
2022-02-16	79.500	84.700	79.300	82.000	71.208	2,764,000

← NewerPage 19 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.