WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.250	24.750	24.250	24.750	24.750	49,000
2026-04-27	24.650	24.650	23.800	24.400	24.400	77,401
2026-04-24	25.750	25.750	24.500	24.500	24.500	90,045
2026-04-23	26.000	26.600	24.900	25.400	25.400	198,000
2026-04-22	25.300	26.300	25.300	26.100	26.100	152,031
2026-04-21	25.000	25.950	24.850	25.300	25.300	65,000
2026-04-20	25.000	25.900	24.650	25.000	25.000	94,000
2026-04-17	24.850	26.200	24.850	25.400	25.400	169,000
2026-04-16	26.000	26.700	24.800	24.800	24.800	282,000
2026-04-15	23.300	25.550	23.300	25.550	25.550	182,000
2026-04-14	22.900	23.400	22.900	23.250	23.250	67,239
2026-04-13	22.200	23.200	22.150	23.100	23.100	106,010
2026-04-10	23.000	23.250	22.850	22.950	22.950	66,267
2026-04-09	23.450	23.500	23.000	23.000	23.000	39,000
2026-04-08	23.400	23.850	23.350	23.400	23.400	67,000
2026-04-07	24.000	24.000	23.000	23.100	23.100	127,000
2026-04-02	24.700	24.700	24.100	24.100	24.100	29,060
2026-04-01	24.500	25.850	23.550	25.000	25.000	40,000
2026-03-31	25.000	25.150	23.200	24.400	24.400	68,000
2026-03-30	25.600	25.650	24.950	25.150	25.150	34,000
2026-03-27	24.800	26.100	24.800	25.400	25.400	83,100
2026-03-26	25.500	25.500	24.850	24.850	24.850	27,000
2026-03-25	24.450	25.700	24.300	25.100	25.100	84,000
2026-03-24	24.750	24.800	23.950	24.000	24.000	67,100
2026-03-23	24.850	25.000	24.400	24.450	24.450	97,000
2026-03-20	25.500	25.700	25.450	25.450	25.450	72,000
2026-03-19	25.650	26.000	25.550	25.650	25.650	50,100
2026-03-18	25.600	25.900	25.550	25.650	25.650	92,000
2026-03-17	26.050	26.050	25.500	25.750	25.750	98,000
2026-03-16	26.200	26.650	25.250	25.600	25.600	108,000
2026-03-13	26.150	26.700	26.100	26.200	26.200	61,000
2026-03-12	26.900	27.200	26.500	27.000	27.000	68,100
2026-03-11	25.800	27.000	25.800	26.900	26.900	106,162
2026-03-10	26.100	26.200	25.500	26.000	26.000	98,000
2026-03-09	26.300	26.300	24.750	25.200	25.200	175,000
2026-03-06	25.700	27.450	25.700	27.450	27.450	130,604
2026-03-05	27.500	27.500	26.200	26.300	26.300	117,000
2026-03-04	27.850	27.850	26.100	26.200	26.200	152,069
2026-03-03	29.600	30.000	28.000	28.000	28.000	267,000
2026-03-02	28.150	30.300	28.150	29.600	29.600	321,030
2026-02-26	33.000	33.100	30.250	30.600	30.600	1,312,000
2026-02-25	27.550	30.100	27.550	30.100	30.100	412,000
2026-02-24	27.250	27.700	27.200	27.400	27.400	187,105
2026-02-23	27.300	27.900	27.100	27.750	27.750	185,202
2026-02-11	27.800	28.450	27.000	27.000	27.000	174,000
2026-02-10	28.000	28.000	27.000	27.000	27.000	133,010
2026-02-09	28.500	28.500	27.250	27.500	27.500	274,385
2026-02-06	30.950	32.500	28.200	28.200	28.200	1,278,000
2026-02-05	31.950	31.950	30.050	30.200	30.200	451,001
2026-02-04	33.000	33.000	31.500	32.000	32.000	987,005
2026-02-03	35.450	37.000	33.000	33.300	33.300	4,972,266
2026-02-02	31.550	33.900	31.550	33.900	33.900	1,293,000
2026-01-30	28.450	30.850	28.450	30.850	30.850	1,713,000
2026-01-29	26.100	28.050	26.100	28.050	28.050	384,001
2026-01-28	26.350	26.350	25.250	25.500	25.500	96,000
2026-01-27	25.150	25.750	25.150	25.300	25.300	26,000
2026-01-26	25.600	25.600	24.800	25.450	25.450	79,104
2026-01-23	26.900	26.900	25.850	25.950	25.950	75,087
2026-01-22	25.850	26.950	25.800	26.400	26.400	64,000
2026-01-21	27.500	27.500	25.900	25.900	25.900	114,043

← NewerPage 3 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.