WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.700	23.850	23.500	23.750	23.750	14,010
2025-10-22	23.400	23.900	23.100	23.850	23.850	53,000
2025-10-21	24.400	24.400	23.850	23.850	23.850	100,102
2025-10-20	24.650	26.250	23.850	24.050	24.050	469,000
2025-10-17	23.850	24.150	23.800	23.900	23.900	25,000
2025-10-16	24.000	24.100	23.750	23.950	23.950	29,000
2025-10-15	24.400	24.450	24.050	24.250	24.250	20,000
2025-10-14	25.350	25.400	24.700	24.900	24.900	35,000
2025-10-13	23.050	25.000	23.050	24.900	24.900	106,000
2025-10-09	25.150	25.400	25.050	25.250	25.250	44,020
2025-10-08	25.300	25.400	25.000	25.400	25.400	79,000
2025-10-07	25.200	25.750	25.050	25.300	25.300	75,000
2025-10-03	25.400	25.400	25.000	25.200	25.200	27,000
2025-10-02	25.300	25.700	25.250	25.250	25.250	46,000
2025-10-01	25.500	25.900	25.100	25.700	25.700	54,000
2025-09-30	25.800	26.350	25.500	25.500	25.500	16,010
2025-09-29	25.800	25.800	25.800	25.800	25.800	0
2025-09-26	26.200	26.200	25.600	25.800	25.800	57,000
2025-09-25	26.050	27.100	26.000	26.700	26.700	68,000
2025-09-24	26.050	26.750	26.050	26.700	26.700	18,000
2025-09-23	26.900	27.250	26.500	26.950	26.950	23,000
2025-09-22	27.050	27.250	26.650	26.900	26.900	8,050
2025-09-19	26.200	27.200	26.200	26.700	26.700	30,000
2025-09-18	26.650	27.500	26.650	26.650	26.650	63,000
2025-09-17	26.200	26.650	26.000	26.650	26.650	31,000
2025-09-16	26.000	26.000	24.950	25.850	25.850	86,000
2025-09-15	26.300	26.450	25.800	26.400	26.400	77,000
2025-09-12	26.700	27.450	26.600	26.750	26.750	31,200
2025-09-11	27.500	27.650	27.000	27.050	27.050	68,000
2025-09-10	27.700	28.150	27.250	27.700	27.700	30,000
2025-09-09	28.000	28.000	27.600	27.700	27.700	37,000
2025-09-08	28.000	28.350	27.950	28.150	28.150	29,000
2025-09-05	28.250	28.600	28.100	28.250	28.250	31,010
2025-09-04	29.200	29.200	28.200	28.300	28.300	63,000
2025-09-03	28.200	29.050	28.150	28.500	28.500	35,000
2025-09-02	28.100	28.650	27.900	28.200	28.200	53,000
2025-09-01	30.800	30.800	28.050	28.300	28.300	110,017
2025-08-29	29.050	29.550	28.700	29.400	29.400	31,000
2025-08-28	30.400	30.400	28.900	29.350	29.350	144,000
2025-08-27	28.550	29.800	28.550	29.600	29.600	117,000
2025-08-26	28.850	29.100	28.150	29.100	29.100	55,000
2025-08-25	29.050	30.000	28.500	28.850	28.850	163,013
2025-08-22	32.300	32.300	28.500	29.100	29.100	768,000
2025-08-21	27.650	30.100	27.650	30.100	30.100	186,262
2025-08-20	27.700	27.700	26.400	27.400	27.400	212,000
2025-08-19	27.500	27.550	26.950	27.550	27.550	119,001
2025-08-18	27.300	28.300	27.150	27.800	27.800	132,020
2025-08-15	27.800	28.450	27.500	27.700	27.700	156,210
2025-08-14	29.100	29.150	27.300	28.200	28.200	348,300
2025-08-13	30.400	30.400	28.600	29.100	29.100	255,050
2025-08-12	29.750	30.300	29.100	29.500	29.500	154,000
2025-08-11	29.300	30.300	29.000	29.850	29.850	135,000
2025-08-08	29.900	31.450	29.300	30.100	30.100	334,233
2025-08-07	31.550	31.550	30.050	30.050	30.050	231,000
2025-08-06	31.550	32.200	31.550	31.550	31.550	163,000
2025-08-05	33.100	33.350	31.500	31.500	31.500	370,286
2025-08-04	33.750	34.000	32.700	33.050	33.050	263,000
2025-08-01	33.600	33.600	33.600	33.600	33.600	358,158
2025-07-31	33.150	35.500	33.150	33.600	33.600	848,010
2025-07-30	35.400	37.000	33.500	33.500	33.500	3,493,510

← NewerPage 5 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.