Wanshih Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 18.950 | 20.200 | 18.950 | 20.200 | 20.200 | 231,000 |
| 2024-08-06 | 19.150 | 19.200 | 17.250 | 18.400 | 18.400 | 430,000 |
| 2024-08-05 | 20.150 | 20.150 | 18.750 | 19.100 | 19.100 | 513,000 |
| 2024-08-02 | 20.950 | 21.200 | 20.600 | 20.800 | 20.800 | 186,000 |
| 2024-08-01 | 21.350 | 21.600 | 21.250 | 21.550 | 21.550 | 163,000 |
| 2024-07-31 | 20.800 | 21.300 | 20.800 | 21.150 | 21.150 | 137,000 |
| 2024-07-30 | 20.400 | 21.200 | 20.400 | 21.150 | 21.150 | 167,000 |
| 2024-07-29 | 22.000 | 22.000 | 20.500 | 20.700 | 20.700 | 185,000 |
| 2024-07-26 | 20.550 | 21.300 | 20.400 | 21.300 | 21.300 | 173,000 |
| 2024-07-25 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 0 |
| 2024-07-24 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 0 |
| 2024-07-23 | 21.850 | 21.900 | 21.350 | 21.450 | 21.450 | 167,000 |
| 2024-07-22 | 22.100 | 22.100 | 21.250 | 21.450 | 21.450 | 248,000 |
| 2024-07-19 | 22.750 | 22.800 | 22.000 | 22.100 | 22.100 | 484,000 |
| 2024-07-18 | 23.650 | 23.700 | 22.700 | 22.950 | 22.950 | 469,000 |
| 2024-07-17 | 23.500 | 24.000 | 23.300 | 23.600 | 23.600 | 415,000 |
| 2024-07-16 | 23.900 | 24.300 | 22.900 | 23.250 | 23.250 | 494,000 |
| 2024-07-15 | 25.350 | 25.400 | 23.900 | 23.950 | 23.950 | 659,000 |
| 2024-07-12 | 26.450 | 26.750 | 25.000 | 25.200 | 25.200 | 878,000 |
| 2024-07-11 | 25.800 | 26.800 | 25.300 | 26.150 | 26.150 | 1,688,000 |
| 2024-07-10 | 25.750 | 26.100 | 25.000 | 25.050 | 25.050 | 737,000 |
| 2024-07-09 | 27.550 | 27.550 | 24.000 | 25.750 | 25.750 | 4,167,000 |
| 2024-07-08 | 24.500 | 25.900 | 24.500 | 25.900 | 25.900 | 2,859,000 |
| 2024-07-05 | 24.000 | 24.000 | 23.350 | 23.550 | 23.550 | 182,000 |
| 2024-07-04 | 23.500 | 23.950 | 23.000 | 23.000 | 23.000 | 143,000 |
| 2024-07-03 | 23.300 | 24.000 | 23.300 | 23.500 | 23.500 | 136,000 |
| 2024-07-02 | 23.900 | 24.000 | 23.350 | 23.550 | 23.550 | 172,000 |
| 2024-07-01 | 23.700 | 24.200 | 23.300 | 23.600 | 23.600 | 951,000 |
| 2024-06-28 | 22.800 | 23.150 | 22.800 | 23.000 | 23.000 | 216,000 |
| 2024-06-27 | 22.800 | 23.000 | 22.450 | 22.500 | 22.500 | 97,000 |
| 2024-06-26 | 23.150 | 23.450 | 22.600 | 22.600 | 22.600 | 182,000 |
| 2024-06-25 | 22.400 | 23.300 | 22.150 | 23.150 | 23.150 | 322,000 |
| 2024-06-24 | 22.200 | 23.000 | 22.050 | 22.350 | 22.350 | 322,000 |
| 2024-06-21 | 22.600 | 22.600 | 22.100 | 22.150 | 22.150 | 230,000 |
| 2024-06-20 | 22.550 | 22.700 | 22.350 | 22.350 | 22.350 | 144,000 |
| 2024-06-19 | 22.950 | 23.200 | 22.650 | 22.650 | 22.650 | 182,000 |
| 2024-06-18 | 23.200 | 23.250 | 22.800 | 22.950 | 22.950 | 191,000 |
| 2024-06-17 | 23.350 | 23.350 | 22.950 | 23.000 | 23.000 | 370,000 |
| 2024-06-14 | 22.700 | 23.000 | 22.700 | 22.950 | 22.950 | 257,000 |
| 2024-06-13 | 23.000 | 23.000 | 22.450 | 22.600 | 22.600 | 240,000 |
| 2024-06-12 | 22.650 | 22.750 | 22.250 | 22.500 | 22.500 | 208,000 |
| 2024-06-11 | 22.800 | 23.000 | 21.700 | 22.050 | 22.050 | 323,000 |
| 2024-06-07 | 22.450 | 23.450 | 22.100 | 22.650 | 22.650 | 744,000 |
| 2024-06-06 | 22.000 | 22.800 | 21.750 | 22.450 | 22.450 | 302,000 |
| 2024-06-05 | 22.450 | 22.450 | 21.800 | 21.850 | 21.850 | 89,000 |
| 2024-06-04 | 21.550 | 22.650 | 21.500 | 21.850 | 21.850 | 588,000 |
| 2024-06-03 | 22.250 | 22.250 | 21.250 | 21.550 | 21.550 | 259,000 |
| 2024-05-31 | 21.900 | 22.200 | 21.650 | 21.700 | 21.700 | 140,000 |
| 2024-05-30 | 22.050 | 22.250 | 21.600 | 21.600 | 21.600 | 226,000 |
| 2024-05-29 | 22.000 | 22.300 | 21.550 | 22.000 | 22.000 | 334,000 |
| 2024-05-28 | 21.600 | 21.800 | 21.600 | 21.650 | 21.650 | 134,000 |
| 2024-05-27 | 21.550 | 22.000 | 21.500 | 21.700 | 21.700 | 243,000 |
| 2024-05-24 | 21.000 | 21.400 | 20.900 | 21.050 | 21.050 | 129,000 |
| 2024-05-23 | 21.750 | 21.800 | 21.200 | 21.200 | 21.200 | 135,000 |
| 2024-05-22 | 21.300 | 21.800 | 21.150 | 21.650 | 21.650 | 311,000 |
| 2024-05-21 | 20.650 | 21.200 | 20.650 | 21.000 | 21.000 | 154,000 |
| 2024-05-20 | 20.600 | 21.200 | 20.600 | 20.650 | 20.650 | 103,000 |
| 2024-05-17 | 20.550 | 20.750 | 20.500 | 20.600 | 20.600 | 28,000 |
| 2024-05-16 | 21.000 | 21.000 | 20.500 | 20.700 | 20.700 | 76,000 |
| 2024-05-15 | 21.100 | 21.300 | 20.900 | 20.950 | 20.950 | 102,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 0.2000 TWD |
| 2025-06-26 | 0.2000 TWD |
| 2022-07-12 | 0.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.