WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	35.400	37.000	33.500	33.500	33.500	3,493,510
2025-07-29	31.400	33.750	31.400	33.750	33.750	1,379,000
2025-07-28	30.600	31.100	29.600	30.700	30.700	457,265
2025-07-25	31.800	32.300	31.500	31.500	31.500	207,350
2025-07-24	31.850	33.150	31.850	32.700	32.700	127,000
2025-07-23	31.250	32.450	31.250	32.450	32.450	198,100
2025-07-22	33.250	34.000	32.250	32.250	32.250	170,200
2025-07-21	33.800	33.800	32.850	33.250	33.250	123,029
2025-07-18	32.500	33.150	32.300	33.150	33.150	148,001
2025-07-17	32.800	32.950	32.000	32.200	32.200	168,231
2025-07-16	33.800	33.800	32.500	32.700	32.700	225,000
2025-07-15	34.500	34.500	33.200	33.450	33.450	188,102
2025-07-14	33.150	34.050	32.650	33.350	33.350	412,503
2025-07-11	32.150	34.500	31.800	33.500	33.500	2,300,365
2025-07-10	30.750	31.900	29.500	31.800	31.800	2,140,027
2025-07-09	27.650	29.450	27.300	29.450	29.450	657,000
2025-07-08	28.100	28.500	26.800	26.800	26.800	1,216,001
2025-07-07	27.450	29.050	26.700	29.050	29.050	2,065,128
2025-07-04	27.400	27.400	25.300	26.450	26.450	1,703,043
2025-07-03	24.500	24.950	24.200	24.950	24.950	336,010
2025-07-02	21.750	22.700	21.350	22.700	22.700	295,200
2025-07-01	20.900	21.000	20.550	20.650	20.650	30,066
2025-06-30	22.350	22.350	20.850	20.900	20.900	271,300
2025-06-27	20.500	20.500	20.300	20.400	20.400	11,000
2025-06-26	20.100	20.700	20.100	20.450	20.450	37,000
2025-06-25	20.150	20.500	20.150	20.350	20.350	22,000
2025-06-24	20.200	21.850	20.050	20.550	20.550	127,000
2025-06-23	19.600	20.250	19.600	19.900	19.900	18,000
2025-06-20	20.650	20.650	20.250	20.300	20.300	15,033
2025-06-19	21.400	21.400	20.650	20.750	20.750	59,000
2025-06-18	21.150	22.000	21.050	21.500	21.500	56,409
2025-06-17	22.000	22.900	21.300	21.350	21.350	58,000
2025-06-16	21.400	21.400	21.300	21.400	21.400	27,088
2025-06-13	22.000	22.050	21.650	21.850	21.850	22,000
2025-06-12	22.400	22.400	22.000	22.000	22.000	29,000
2025-06-11	22.450	22.500	22.050	22.300	22.300	47,000
2025-06-10	22.600	23.150	22.450	22.450	22.450	51,000
2025-06-09	23.450	23.450	22.150	22.450	22.450	41,000
2025-06-06	23.850	23.950	22.750	22.800	22.800	89,000
2025-06-05	24.350	24.800	23.550	23.600	23.600	268,000
2025-06-04	21.400	23.650	21.400	23.650	23.650	277,000
2025-06-03	22.250	22.250	21.500	21.500	21.500	54,041
2025-06-02	22.700	22.800	21.000	21.500	21.500	214,000
2025-05-29	23.250	25.450	23.250	23.300	23.300	814,000
2025-05-28	24.200	24.200	23.150	23.150	23.150	43,021
2025-05-27	25.000	25.050	24.000	24.150	24.150	40,000
2025-05-26	23.700	25.800	23.600	24.600	24.600	206,100
2025-05-23	24.300	24.300	23.650	23.750	23.750	43,000
2025-05-22	23.600	24.350	23.300	24.350	24.350	65,050
2025-05-21	23.300	24.200	23.250	24.000	24.000	81,000
2025-05-20	23.850	23.900	23.250	23.300	23.300	41,000
2025-05-19	24.500	25.300	23.350	23.350	23.350	154,000
2025-05-16	23.600	23.850	23.250	23.400	23.400	64,000
2025-05-15	24.000	24.200	23.450	23.700	23.700	98,001
2025-05-14	23.300	24.400	23.300	24.050	24.050	51,091
2025-05-13	24.650	25.300	23.700	23.700	23.700	569,000
2025-05-12	21.350	23.100	21.350	23.100	23.100	163,000
2025-05-09	21.000	21.300	20.850	21.000	21.000	43,000
2025-05-08	21.050	21.300	21.000	21.000	21.000	33,000
2025-05-07	21.050	21.150	20.900	20.950	20.950	17,000

← NewerPage 6 of 21 · 1,217 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.