WiseChip Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.050	19.100	18.600	18.700	18.700	108,901
2026-10-19	19.200	19.400	18.700	19.050	19.050	111,162
2026-10-16	19.300	19.300	19.050	19.200	19.200	35,122
2026-10-15	19.600	19.600	19.150	19.200	19.200	71,000
2026-10-14	19.900	19.900	19.600	19.650	19.650	74,000
2026-10-13	19.900	19.900	19.550	19.750	19.750	95,000
2026-10-12	20.400	20.400	19.850	19.950	19.950	109,000
2026-10-08	20.000	20.600	19.700	19.950	19.950	88,000
2026-10-07	20.300	20.300	19.750	20.000	20.000	181,019
2026-10-06	20.550	20.550	20.150	20.400	20.400	99,005
2026-10-05	21.150	21.150	20.500	20.550	20.550	96,000
2026-10-02	21.250	21.250	20.700	20.750	20.750	108,000
2026-10-01	20.950	21.350	20.550	20.800	20.800	139,000
2026-09-30	20.850	20.900	20.450	20.850	20.850	248,000
2026-09-29	21.000	21.000	20.550	20.600	20.600	56,009
2026-09-24	20.850	21.350	20.550	21.000	21.000	154,000
2026-09-23	20.400	20.700	20.300	20.500	20.500	153,000
2026-09-22	20.950	20.950	20.300	20.400	20.400	167,000
2026-09-21	20.700	20.850	20.550	20.650	20.650	123,000
2026-09-18	21.300	21.300	20.600	20.700	20.700	70,000
2026-09-17	21.700	21.700	20.550	20.700	20.700	132,100
2026-09-16	21.000	21.500	20.600	21.000	21.000	77,000
2026-09-15	22.550	22.550	21.050	21.050	21.050	67,000
2026-09-14	21.650	21.750	21.500	21.750	21.750	11,000
2026-09-11	23.200	23.200	21.800	21.900	21.900	80,000
2026-09-10	22.500	22.950	22.200	22.450	22.450	53,000
2026-09-09	22.800	22.800	22.350	22.450	22.450	36,000
2026-09-08	23.050	23.050	22.400	22.800	22.800	18,000
2026-09-07	23.000	23.200	22.550	22.800	22.800	32,000
2026-09-04	22.650	22.850	22.250	22.850	22.850	33,100
2026-09-03	23.550	23.550	22.600	22.850	22.850	38,000
2026-09-02	23.700	23.700	23.200	23.300	23.300	46,000
2026-09-01	23.800	23.800	23.050	23.200	23.200	38,000
2026-08-31	22.900	23.100	22.900	23.100	23.100	15,000
2026-08-28	24.250	24.250	23.100	23.250	23.250	20,000
2026-08-27	23.750	24.050	23.450	23.600	23.600	32,000
2026-08-26	22.700	23.300	22.700	23.300	23.300	35,000
2026-08-25	22.800	23.250	22.800	23.250	23.250	8,000
2026-08-24	23.500	23.700	23.250	23.250	23.250	20,000
2026-08-21	23.850	23.850	23.150	23.450	23.450	11,000
2026-08-20	23.100	23.400	23.100	23.400	23.400	17,100
2026-08-19	23.250	23.250	23.250	23.250	23.250	0
2026-08-18	23.150	23.550	23.050	23.250	23.250	24,000
2026-08-17	23.400	23.450	23.150	23.400	23.400	20,000
2026-08-14	23.950	24.000	23.550	23.550	23.550	15,000
2026-08-13	24.450	24.450	23.950	23.950	23.950	18,000
2026-08-12	24.100	24.100	23.700	23.800	23.800	19,000
2026-08-11	23.250	23.750	23.250	23.700	23.700	37,000
2026-08-10	23.600	24.750	23.550	23.900	23.900	118,000
2026-08-07	23.350	23.550	23.000	23.300	23.300	42,000
2026-08-06	22.900	23.000	22.500	23.000	23.000	44,000
2026-08-05	22.800	24.300	22.800	22.900	22.900	570,000
2026-08-04	22.100	22.100	21.900	22.100	22.100	44,000
2026-08-03	22.300	22.300	22.100	22.100	22.100	9,000
2026-07-31	22.400	22.950	22.300	22.300	22.300	15,000
2026-07-30	22.200	22.550	21.900	22.300	22.300	20,000
2026-07-29	22.750	22.750	21.850	22.500	22.500	35,000
2026-07-28	23.500	23.550	22.800	23.000	23.000	59,000
2026-07-27	23.100	23.600	23.000	23.450	23.450	27,000
2026-07-24	23.600	24.200	23.300	23.500	23.500	105,000

Page 1 of 5 · 244 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.