WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	78.300	80.200	77.700	77.700	67.474	923,000
2022-02-14	82.200	82.800	77.100	77.700	67.474	1,960,000
2022-02-11	86.300	86.900	84.500	84.800	73.639	1,440,000
2022-02-10	89.200	91.300	85.800	86.500	75.115	6,679,000
2022-02-09	79.000	86.900	79.000	86.900	75.463	4,006,000
2022-02-08	77.000	79.500	76.400	79.000	68.603	1,136,000
2022-02-07	75.000	78.200	72.500	78.200	67.908	1,512,000
2022-01-26	75.400	77.600	74.100	74.100	64.347	1,839,000
2022-01-25	78.000	82.400	76.900	76.900	66.779	4,722,000
2022-01-24	79.800	80.500	76.100	77.100	66.953	2,007,000
2022-01-21	85.000	85.200	80.900	80.900	70.253	2,660,000
2022-01-20	86.200	87.700	84.000	86.000	74.681	4,479,000
2022-01-19	83.600	91.200	83.500	86.200	74.855	11,889,000
2022-01-18	83.300	88.000	82.000	87.600	76.071	11,099,000
2022-01-17	73.100	80.100	73.000	80.100	69.558	2,473,000
2022-01-14	76.900	76.900	72.000	72.900	63.305	1,440,000
2022-01-13	75.200	80.600	75.200	77.700	67.474	2,325,000
2022-01-12	77.000	77.000	74.600	75.100	65.216	813,000
2022-01-11	78.900	79.500	73.200	74.800	64.955	1,624,000
2022-01-10	78.800	81.300	78.200	78.600	68.255	1,225,000
2022-01-07	83.400	85.100	77.500	79.900	69.384	3,309,000
2022-01-06	84.600	87.000	81.500	82.900	71.989	4,480,000
2022-01-05	96.500	96.700	85.600	85.600	74.334	8,805,000
2022-01-04	85.800	95.100	84.800	95.100	82.584	5,923,000
2022-01-03	85.000	87.600	83.900	86.500	75.115	2,505,000
2021-12-30	85.900	88.700	83.400	83.900	72.858	3,715,000
2021-12-29	90.000	90.800	85.200	85.300	74.073	2,683,000
2021-12-28	90.100	93.000	86.600	89.200	77.460	4,218,000
2021-12-27	101.00	101.50	92.300	92.300	80.152	3,260,000
2021-12-24	109.00	109.00	100.00	102.50	89.010	855,000
2021-12-23	99.800	109.50	99.800	107.50	93.352	1,439,000
2021-12-22	96.200	101.00	96.200	99.800	86.665	588,000
2021-12-21	92.600	99.200	92.600	99.200	86.144	419,000
2021-12-20	95.000	97.000	92.600	93.000	80.760	386,000
2021-12-17	97.000	99.200	93.000	95.000	82.497	546,000
2021-12-16	97.000	100.00	94.500	100.00	86.839	971,000
2021-12-15	91.000	94.500	90.000	92.000	79.892	1,052,000
2021-12-14	103.00	103.00	92.300	92.300	80.152	1,237,000
2021-12-13	93.700	102.50	93.700	102.50	89.010	1,589,000
2021-12-10	91.800	95.400	90.800	93.300	81.021	2,375,000
2021-12-09	97.000	98.000	90.000	90.800	78.850	3,510,000
2021-12-08	90.000	97.300	90.000	95.200	82.670	3,555,000
2021-12-07	85.000	88.500	84.600	88.500	76.852	7,878,000
2021-12-06	78.000	80.500	76.600	80.500	69.905	3,131,000
2021-12-03	71.900	73.200	70.000	73.200	63.566	5,878,000
2021-12-02	66.600	66.600	66.600	66.600	57.835	862,000
2021-12-01	60.600	60.600	60.600	60.600	52.624	396,000
2021-11-30	54.800	55.100	54.200	55.100	47.848	386,000
2021-11-29	48.650	50.500	47.800	50.100	43.506	174,000
2021-11-26	51.700	52.400	49.500	49.800	43.246	231,000
2021-11-25	53.000	53.000	51.500	51.800	44.982	104,000
2021-11-24	50.800	52.900	50.500	52.600	45.677	162,000
2021-11-23	52.400	52.400	50.700	51.000	44.288	110,000
2021-11-22	49.600	51.700	49.350	51.500	44.722	131,000
2021-11-19	50.600	50.800	49.500	49.500	42.985	158,000
2021-11-18	52.100	52.400	50.600	50.600	43.940	212,000
2021-11-17	50.900	53.400	50.000	51.400	44.635	352,000
2021-11-16	51.000	51.300	50.200	50.900	44.201	125,000
2021-11-15	50.600	53.500	50.600	51.000	44.288	617,000
2021-11-12	47.500	51.000	47.200	49.850	43.289	535,000

← NewerPage 20 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.