WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.650	21.450	20.650	21.050	21.050	51,000
2025-05-05	21.600	21.600	20.550	20.800	20.800	53,000
2025-05-02	21.350	21.700	21.350	21.700	21.700	53,100
2025-04-30	21.450	22.100	21.200	21.400	21.400	81,088
2025-04-29	21.750	21.850	21.400	21.650	21.650	135,000
2025-04-28	20.500	21.800	20.500	21.800	21.800	91,080
2025-04-25	21.350	21.550	20.700	20.950	20.950	53,000
2025-04-24	21.100	21.450	20.700	21.350	21.350	46,000
2025-04-23	22.200	22.200	21.200	21.700	21.700	48,000
2025-04-22	21.250	21.500	20.700	21.500	21.500	71,437
2025-04-21	21.800	21.800	21.000	21.350	21.350	57,000
2025-04-18	21.750	22.200	21.150	22.200	22.200	43,000
2025-04-17	21.650	22.150	21.200	22.150	22.150	58,000
2025-04-16	21.050	21.900	20.800	21.900	21.900	154,000
2025-04-15	20.000	21.250	20.000	21.250	21.250	168,056
2025-04-14	20.850	20.950	19.550	19.650	19.650	521,019
2025-04-11	21.150	21.150	18.950	20.000	20.000	586,493
2025-04-10	23.000	24.900	21.000	21.000	21.000	1,604,499
2025-04-09	25.150	25.150	22.950	22.950	22.950	75,000
2025-04-08	24.750	29.500	24.750	25.500	25.500	143,500
2025-04-07	27.450	27.450	27.450	27.450	27.450	12,025
2025-04-02	30.700	31.200	30.050	30.500	30.500	58,000
2025-04-01	30.350	31.300	29.700	31.300	31.300	56,000
2025-03-31	29.400	30.550	29.200	30.350	30.350	165,000
2025-03-28	29.700	29.700	28.200	29.600	29.600	111,000
2025-03-27	30.450	30.450	29.700	29.950	29.950	63,020
2025-03-26	30.600	31.000	30.450	30.500	30.500	34,000
2025-03-25	31.400	31.400	30.800	30.800	30.800	35,000
2025-03-24	31.950	31.950	31.500	31.500	31.500	18,000
2025-03-21	32.900	32.900	31.800	31.950	31.950	36,000
2025-03-20	31.600	32.000	31.500	31.950	31.950	33,000
2025-03-19	31.500	31.850	31.500	31.850	31.850	5,000
2025-03-18	31.700	31.900	31.500	31.900	31.900	11,003
2025-03-17	31.950	31.950	31.950	31.950	31.950	2,000
2025-03-14	31.600	32.000	31.300	32.000	32.000	6,000
2025-03-13	32.300	32.300	31.800	31.900	31.900	4,000
2025-03-12	32.000	32.400	32.000	32.400	32.400	2,000
2025-03-11	32.300	32.300	31.700	32.000	32.000	20,000
2025-03-10	32.450	33.000	31.850	32.900	32.900	39,000
2025-03-07	32.350	33.400	32.350	32.750	32.750	37,000
2025-03-06	33.400	33.400	33.100	33.100	33.100	17,000
2025-03-05	33.550	33.600	33.300	33.400	33.400	23,000
2025-03-04	33.050	33.900	33.050	33.550	33.550	11,000
2025-03-03	33.200	33.900	33.150	33.150	33.150	140,000
2025-02-27	33.800	33.800	33.050	33.500	33.500	40,000
2025-02-26	33.900	34.250	33.700	34.150	34.150	51,000
2025-02-25	34.000	34.000	33.500	33.950	33.950	14,000
2025-02-24	33.400	34.950	33.250	33.900	33.900	68,010
2025-02-21	33.400	34.150	33.250	34.050	34.050	64,000
2025-02-20	33.450	33.800	33.450	33.800	33.800	24,130
2025-02-19	33.250	33.500	33.250	33.350	33.350	32,000
2025-02-18	33.350	33.500	33.000	33.300	33.300	47,007
2025-02-17	33.150	33.400	33.150	33.350	33.350	18,043
2025-02-14	33.700	33.700	32.800	33.450	33.450	33,171
2025-02-13	33.000	33.700	32.900	33.700	33.700	47,100
2025-02-12	33.000	33.300	32.750	33.100	33.100	28,000
2025-02-11	32.550	33.600	32.250	33.050	33.050	50,000
2025-02-10	32.700	33.000	32.700	32.950	32.950	16,000
2025-02-07	33.250	33.300	32.900	32.900	32.900	21,000
2025-02-06	32.550	33.500	32.500	33.050	33.050	72,065

← NewerPage 7 of 21 · 1,221 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.