WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	32.450	33.050	31.800	33.050	33.050	91,100
2025-02-04	31.950	33.000	31.500	33.000	33.000	75,160
2025-02-03	33.200	33.200	32.100	32.150	32.150	66,015
2025-01-22	32.950	33.850	31.700	33.850	33.850	117,000
2025-01-21	31.400	33.850	31.150	33.850	33.850	103,000
2025-01-20	31.150	31.500	31.100	31.300	31.300	10,000
2025-01-17	31.100	31.300	31.000	31.000	31.000	29,000
2025-01-16	31.100	31.600	30.950	31.150	31.150	22,000
2025-01-15	31.250	31.500	31.000	31.050	31.050	43,000
2025-01-14	31.550	31.550	31.100	31.200	31.200	77,000
2025-01-13	32.000	32.000	31.100	31.700	31.700	43,000
2025-01-10	32.350	32.400	30.650	31.800	31.800	35,000
2025-01-09	31.950	32.650	31.900	32.350	32.350	25,000
2025-01-08	32.750	32.950	32.300	32.350	32.350	36,000
2025-01-07	32.950	32.950	32.800	32.800	32.800	18,000
2025-01-06	33.000	33.150	32.700	32.800	32.800	33,000
2025-01-03	32.800	33.450	32.750	33.450	33.450	6,000
2025-01-02	32.950	33.750	32.950	33.200	33.200	4,000
2024-12-31	33.550	33.550	32.800	33.250	33.250	18,000
2024-12-30	33.150	33.450	33.150	33.250	33.250	15,000
2024-12-27	33.300	33.500	33.150	33.150	33.150	50,000
2024-12-26	32.800	33.600	32.800	33.050	33.050	33,000
2024-12-25	33.000	33.050	32.750	32.850	32.850	32,000
2024-12-24	33.000	34.250	32.950	32.950	32.950	50,000
2024-12-23	33.100	33.100	32.750	33.000	33.000	3,000
2024-12-20	33.000	33.000	32.650	32.650	32.650	9,000
2024-12-19	33.000	33.300	32.500	32.600	32.600	52,000
2024-12-18	33.350	33.450	33.150	33.300	33.300	46,000
2024-12-17	32.850	33.700	32.850	33.500	33.500	24,000
2024-12-16	34.000	34.650	33.400	33.500	33.500	38,000
2024-12-13	34.000	34.000	33.650	33.650	33.650	20,000
2024-12-12	34.700	34.700	34.200	34.700	34.700	30,000
2024-12-11	34.550	35.600	34.550	34.700	34.700	98,000
2024-12-10	34.050	34.150	33.650	34.050	34.050	22,000
2024-12-09	34.700	34.700	33.650	33.650	33.650	56,000
2024-12-06	36.400	37.350	34.650	34.750	34.750	444,000
2024-12-05	33.500	36.400	33.500	36.400	36.400	415,000
2024-12-04	33.500	33.550	33.000	33.100	33.100	25,000
2024-12-03	32.700	33.500	32.700	33.050	33.050	32,000
2024-12-02	33.000	33.600	32.300	33.050	33.050	19,000
2024-11-29	33.250	33.300	33.250	33.250	33.250	4,000
2024-11-28	33.500	34.050	33.150	33.250	33.250	54,000
2024-11-27	34.150	34.350	33.850	34.300	34.300	11,000
2024-11-26	34.400	34.750	34.400	34.400	34.400	22,000
2024-11-25	34.300	34.450	33.800	34.450	34.450	15,000
2024-11-22	34.100	34.300	34.100	34.300	34.300	4,000
2024-11-21	34.250	34.400	34.000	34.100	34.100	15,000
2024-11-20	34.100	34.400	33.900	34.050	34.050	18,515
2024-11-19	34.100	34.100	34.100	34.100	34.100	3,000
2024-11-18	34.100	34.200	34.000	34.000	34.000	25,000
2024-11-15	34.300	35.300	34.050	34.700	34.700	40,000
2024-11-14	36.300	36.300	33.600	34.650	34.650	65,000
2024-11-13	33.550	35.500	33.550	35.150	35.150	93,000
2024-11-12	34.000	34.150	33.150	33.650	33.650	25,000
2024-11-11	35.000	35.000	33.350	34.000	34.000	84,000
2024-11-08	35.900	36.000	34.150	35.000	35.000	115,000
2024-11-07	35.900	36.200	35.650	36.100	36.100	37,000
2024-11-06	37.400	37.400	36.200	36.200	36.200	32,000
2024-11-05	37.850	37.900	37.350	37.400	37.400	14,000
2024-11-04	36.550	37.950	36.550	37.200	37.200	17,000

← NewerPage 8 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.