WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.300	24.300	23.450	23.600	23.600	91,000
2026-07-22	24.200	25.300	23.900	24.300	24.300	61,000
2026-07-21	23.300	23.900	23.300	23.650	23.650	12,000
2026-07-20	24.100	24.200	23.300	23.300	23.300	43,001
2026-07-17	25.350	25.350	23.800	24.200	24.200	76,000
2026-07-16	25.750	26.300	25.250	25.350	25.350	51,015
2026-07-15	26.100	27.000	25.650	25.700	25.700	133,000
2026-07-14	25.700	25.700	25.000	25.300	25.300	46,000
2026-07-13	25.500	25.800	25.200	25.300	25.300	30,000
2026-07-10	25.750	25.750	25.750	25.750	25.750	0
2026-07-09	25.650	26.000	25.300	25.750	25.750	26,000
2026-07-08	26.150	26.150	25.600	25.900	25.900	55,000
2026-07-07	27.000	27.000	26.150	26.150	26.150	48,000
2026-07-06	27.300	27.300	26.800	26.800	26.800	39,000
2026-07-03	26.900	27.350	26.650	27.050	27.050	29,000
2026-07-02	27.300	27.300	26.800	26.900	26.900	20,000
2026-07-01	27.400	27.450	26.700	26.950	26.950	52,000
2026-06-30	27.300	28.050	27.150	27.300	27.300	78,105
2026-06-29	26.650	27.900	26.400	26.700	26.700	76,000
2026-06-26	27.100	27.100	26.300	26.650	26.650	96,000
2026-06-25	28.300	28.300	27.150	27.150	27.150	97,000
2026-06-24	28.100	28.400	27.300	27.700	27.700	201,000
2026-06-23	26.950	28.300	26.750	28.050	28.050	320,005
2026-06-22	26.200	27.100	26.200	26.850	26.850	176,000
2026-06-18	26.550	26.850	26.150	26.200	26.200	73,027
2026-06-17	26.100	27.050	26.100	26.550	26.550	106,001
2026-06-16	26.250	26.250	25.800	25.850	25.850	37,012
2026-06-15	26.000	26.400	26.000	26.050	26.050	69,000
2026-06-12	26.350	26.700	25.900	26.000	26.000	46,000
2026-06-11	26.400	26.500	25.500	26.000	26.000	233,000
2026-06-10	26.250	27.250	26.050	26.300	26.300	73,000
2026-06-09	26.850	27.150	26.300	26.400	26.400	83,000
2026-06-08	25.500	26.750	25.500	26.750	26.750	89,000
2026-06-05	27.850	28.350	27.150	27.850	27.850	235,001
2026-06-04	28.900	29.450	27.800	27.900	27.900	237,050
2026-06-03	27.850	30.100	27.800	29.150	29.150	535,400
2026-06-02	27.800	27.800	27.050	27.750	27.750	156,000
2026-06-01	27.150	28.150	27.150	27.600	27.600	237,000
2026-05-29	26.900	28.400	26.650	27.050	27.050	321,003
2026-05-28	26.150	28.350	26.150	26.800	26.800	527,059
2026-05-27	26.850	26.850	25.800	25.800	25.800	152,000
2026-05-26	27.100	27.100	26.200	26.300	26.300	110,000
2026-05-25	26.400	28.600	26.250	27.100	27.100	517,000
2026-05-22	26.650	26.650	26.000	26.250	26.250	121,000
2026-05-21	26.850	26.850	26.000	26.300	26.300	160,018
2026-05-20	26.850	26.850	26.300	26.350	26.350	86,000
2026-05-19	25.750	26.450	25.450	26.450	26.450	128,000
2026-05-18	25.100	26.100	24.500	25.750	25.750	163,000
2026-05-15	25.100	27.150	25.100	25.150	25.150	592,001
2026-05-14	25.300	25.300	24.650	24.700	24.700	77,000
2026-05-13	25.100	25.250	24.450	24.850	24.850	88,000
2026-05-12	25.900	25.900	25.000	25.150	25.150	85,080
2026-05-11	26.150	26.150	25.250	25.500	25.500	117,100
2026-05-08	27.300	27.900	25.700	25.700	25.700	644,115
2026-05-07	24.500	26.400	24.500	26.400	26.400	282,000
2026-05-06	24.350	24.350	23.900	24.000	24.000	52,234
2026-05-05	24.300	24.300	24.050	24.200	24.200	67,000
2026-05-04	24.550	25.500	24.000	24.000	24.000	102,000
2026-04-30	24.550	25.200	24.200	24.300	24.300	50,000
2026-04-29	24.550	24.550	24.250	24.550	24.550	15,040

← NewerPage 2 of 5 · 244 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.