WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.500	27.500	27.150	27.200	27.200	150,004
2026-01-19	29.800	30.850	27.650	27.750	27.750	844,101
2026-01-16	27.100	29.250	27.100	29.250	29.250	526,000
2026-01-15	27.000	27.000	26.450	26.600	26.600	122,240
2026-01-14	27.000	27.700	26.500	27.000	27.000	115,010
2026-01-13	28.400	28.600	26.900	27.350	27.350	210,000
2026-01-12	27.100	27.550	26.550	27.250	27.250	232,040
2026-01-09	27.500	29.150	26.250	27.450	27.450	291,105
2026-01-08	29.350	29.350	27.500	27.800	27.800	466,060
2026-01-07	28.950	30.300	27.750	29.650	29.650	2,307,231
2026-01-06	26.750	28.250	26.100	28.250	28.250	1,139,380
2026-01-05	25.000	25.700	24.550	25.700	25.700	646,000
2026-01-02	22.000	23.400	22.000	23.400	23.400	225,200
2025-12-31	20.750	21.600	20.750	21.300	21.300	42,000
2025-12-30	21.400	21.400	20.950	21.000	21.000	14,000
2025-12-29	21.250	21.250	20.850	20.950	20.950	34,000
2025-12-26	21.250	21.550	21.200	21.250	21.250	19,000
2025-12-24	21.800	22.300	21.250	21.250	21.250	91,050
2025-12-23	21.650	21.700	21.150	21.200	21.200	50,000
2025-12-22	21.850	21.850	21.400	21.550	21.550	20,000
2025-12-19	21.650	21.750	21.450	21.450	21.450	9,000
2025-12-18	21.350	21.550	21.100	21.550	21.550	39,000
2025-12-17	21.350	21.850	21.350	21.750	21.750	19,000
2025-12-16	21.200	21.250	21.050	21.250	21.250	16,000
2025-12-15	21.400	22.300	21.200	21.550	21.550	16,000
2025-12-12	21.450	21.450	21.400	21.400	21.400	3,000
2025-12-11	21.800	21.800	21.300	21.450	21.450	35,600
2025-12-10	21.500	21.700	21.350	21.700	21.700	31,000
2025-12-09	21.450	21.450	21.450	21.450	21.450	3,000
2025-12-08	21.750	21.800	21.700	21.750	21.750	16,000
2025-12-05	22.200	22.250	22.050	22.100	22.100	22,000
2025-12-04	22.200	23.250	22.200	22.350	22.350	94,000
2025-12-03	21.500	22.700	21.500	21.850	21.850	56,016
2025-12-02	21.950	21.950	21.450	21.500	21.500	39,000
2025-12-01	21.650	21.650	21.200	21.500	21.500	41,000
2025-11-28	20.550	22.600	20.550	21.650	21.650	199,000
2025-11-27	20.550	20.650	20.400	20.550	20.550	15,000
2025-11-26	20.800	20.800	20.750	20.800	20.800	6,000
2025-11-25	20.500	20.550	20.000	20.500	20.500	36,110
2025-11-24	20.100	20.600	20.050	20.450	20.450	20,000
2025-11-21	20.750	20.750	20.000	20.150	20.150	31,000
2025-11-20	20.900	20.900	20.750	20.750	20.750	10,000
2025-11-19	20.650	20.750	20.550	20.750	20.750	11,000
2025-11-18	21.550	22.150	21.050	21.050	21.050	15,000
2025-11-17	21.800	22.000	21.650	21.750	21.750	10,000
2025-11-14	21.700	22.050	21.500	21.800	21.800	21,000
2025-11-13	22.350	22.350	21.600	22.100	22.100	24,000
2025-11-12	20.800	22.650	20.800	21.750	21.750	117,000
2025-11-11	20.900	21.300	20.500	20.600	20.600	33,000
2025-11-10	20.800	20.900	20.400	20.450	20.450	21,000
2025-11-07	21.150	21.150	20.700	20.700	20.700	21,000
2025-11-06	21.400	21.500	21.100	21.300	21.300	40,130
2025-11-05	21.650	22.000	21.100	21.300	21.300	67,000
2025-11-04	22.500	22.650	22.150	22.200	22.200	55,000
2025-11-03	22.400	22.700	22.300	22.500	22.500	27,000
2025-10-31	22.400	23.200	22.400	22.550	22.550	34,000
2025-10-30	23.700	23.900	22.650	22.650	22.650	53,000
2025-10-29	23.400	23.400	22.300	22.800	22.800	102,000
2025-10-28	23.500	23.700	23.250	23.300	23.300	24,000
2025-10-27	23.800	23.800	23.400	23.600	23.600	26,000

← NewerPage 4 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.