WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	35.650	36.850	35.650	36.850	36.850	16,000
2024-10-30	36.900	37.400	36.500	36.500	36.500	25,000
2024-10-29	36.850	37.250	36.350	36.900	36.900	14,000
2024-10-28	38.800	39.000	37.000	37.050	37.050	39,000
2024-10-25	37.700	37.900	37.500	37.700	37.700	12,000
2024-10-24	38.300	38.350	37.350	37.650	37.650	51,000
2024-10-23	37.900	38.500	37.750	37.950	37.950	64,000
2024-10-22	37.500	38.000	37.000	37.500	37.500	63,000
2024-10-21	37.000	37.550	36.800	37.550	37.550	44,000
2024-10-18	36.600	37.150	36.200	37.150	37.150	29,000
2024-10-17	36.450	37.700	36.450	36.550	36.550	50,000
2024-10-16	36.400	36.450	36.300	36.450	36.450	8,000
2024-10-15	36.400	37.700	36.400	36.450	36.450	41,000
2024-10-14	36.500	37.250	36.350	36.450	36.450	40,000
2024-10-11	37.800	38.100	36.150	36.500	36.500	100,000
2024-10-09	39.150	39.300	37.600	37.800	37.800	78,000
2024-10-08	39.950	39.950	39.050	39.150	39.150	66,000
2024-10-07	40.400	40.400	39.350	39.350	39.350	72,000
2024-10-04	39.200	40.800	38.000	39.950	39.950	83,000
2024-10-01	38.800	38.900	38.700	38.900	38.900	38,000
2024-09-30	38.700	39.500	38.700	38.800	38.800	84,000
2024-09-27	39.450	39.500	38.550	38.700	38.700	121,000
2024-09-26	40.600	40.600	39.200	39.200	39.200	124,000
2024-09-25	40.050	40.650	39.300	39.350	39.350	89,000
2024-09-24	41.200	41.200	39.200	39.750	39.750	288,000
2024-09-23	41.900	43.550	41.000	41.250	41.250	1,357,000
2024-09-20	36.750	40.300	36.350	40.300	40.300	564,000
2024-09-19	36.550	36.950	36.500	36.650	36.650	21,000
2024-09-18	36.000	36.750	36.000	36.400	36.400	27,000
2024-09-16	37.000	37.450	36.350	36.350	36.350	66,000
2024-09-13	37.550	37.550	36.500	36.700	36.700	64,000
2024-09-12	37.150	37.850	36.500	37.400	37.400	105,000
2024-09-11	36.350	36.350	35.350	36.350	36.350	74,000
2024-09-10	38.700	38.700	35.000	35.750	35.750	326,000
2024-09-09	38.800	39.000	38.000	38.200	38.200	185,000
2024-09-06	39.700	40.200	39.050	39.100	39.100	347,000
2024-09-05	40.250	41.750	39.050	39.500	39.500	1,082,000
2024-09-04	42.300	45.650	39.000	39.000	39.000	3,497,000
2024-09-03	38.100	41.500	38.100	41.500	41.500	604,000
2024-09-02	37.700	38.500	36.400	37.750	37.750	536,000
2024-08-30	37.700	40.000	37.500	37.600	37.600	1,381,000
2024-08-29	35.000	36.950	33.050	36.950	36.950	969,000
2024-08-28	30.650	33.600	30.600	33.600	33.600	350,000
2024-08-27	30.450	30.550	30.250	30.550	30.550	12,000
2024-08-26	30.850	31.250	30.250	30.250	30.250	31,000
2024-08-23	30.600	30.950	30.550	30.850	30.850	11,000
2024-08-22	31.100	31.750	30.800	30.950	30.950	41,000
2024-08-21	30.600	31.950	30.600	31.000	31.000	121,000
2024-08-20	30.300	30.500	30.300	30.300	30.300	9,000
2024-08-19	30.350	30.350	30.300	30.300	30.300	6,000
2024-08-16	30.300	30.300	30.000	30.200	30.200	23,000
2024-08-15	30.250	30.250	30.250	30.250	30.250	2,000
2024-08-14	30.350	30.350	30.050	30.250	30.250	11,000
2024-08-13	30.000	30.500	30.000	30.350	30.350	25,000
2024-08-12	30.750	30.750	30.500	30.500	30.500	7,000
2024-08-09	30.350	30.850	30.200	30.600	30.600	24,000
2024-08-08	29.750	30.300	29.500	30.300	30.300	17,000
2024-08-07	29.400	30.450	29.400	30.050	30.050	18,000
2024-08-06	29.850	30.450	27.600	28.900	28.900	45,000
2024-08-05	32.200	32.200	29.700	30.500	30.500	107,000

← NewerPage 9 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.