Wanshih Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 21.000 | 21.400 | 21.000 | 21.200 | 21.200 | 60,000 |
| 2024-05-13 | 21.300 | 21.500 | 20.900 | 21.000 | 21.000 | 132,000 |
| 2024-05-10 | 21.200 | 21.200 | 20.800 | 20.850 | 20.850 | 64,000 |
| 2024-05-09 | 21.200 | 21.700 | 20.950 | 21.200 | 21.200 | 351,000 |
| 2024-05-08 | 21.250 | 21.250 | 20.750 | 20.850 | 20.850 | 380,000 |
| 2024-05-07 | 20.650 | 20.800 | 20.150 | 20.150 | 20.150 | 89,000 |
| 2024-05-06 | 20.400 | 21.650 | 20.400 | 20.500 | 20.500 | 353,000 |
| 2024-05-03 | 20.500 | 20.500 | 20.100 | 20.100 | 20.100 | 100,000 |
| 2024-05-02 | 20.200 | 20.500 | 20.100 | 20.300 | 20.300 | 79,000 |
| 2024-04-30 | 20.150 | 20.400 | 20.150 | 20.200 | 20.200 | 110,000 |
| 2024-04-29 | 20.150 | 20.350 | 20.050 | 20.050 | 20.050 | 218,000 |
| 2024-04-26 | 19.950 | 20.350 | 19.800 | 20.000 | 20.000 | 195,000 |
| 2024-04-25 | 19.850 | 20.050 | 19.700 | 19.850 | 19.850 | 262,000 |
| 2024-04-24 | 20.000 | 20.450 | 19.800 | 19.950 | 19.950 | 350,000 |
| 2024-04-23 | 19.450 | 20.000 | 19.350 | 19.500 | 19.500 | 47,000 |
| 2024-04-22 | 19.500 | 19.700 | 19.300 | 19.450 | 19.450 | 135,000 |
| 2024-04-19 | 20.000 | 20.000 | 19.300 | 19.400 | 19.400 | 247,000 |
| 2024-04-18 | 19.950 | 20.000 | 19.800 | 19.800 | 19.800 | 79,000 |
| 2024-04-17 | 19.300 | 20.300 | 19.300 | 20.000 | 20.000 | 201,000 |
| 2024-04-16 | 19.650 | 19.650 | 19.150 | 19.300 | 19.300 | 356,000 |
| 2024-04-15 | 20.050 | 20.300 | 20.050 | 20.050 | 20.050 | 49,000 |
| 2024-04-12 | 20.250 | 20.500 | 20.100 | 20.350 | 20.350 | 131,000 |
| 2024-04-11 | 20.300 | 20.300 | 20.050 | 20.050 | 20.050 | 121,000 |
| 2024-04-10 | 20.300 | 20.400 | 20.000 | 20.050 | 20.050 | 280,000 |
| 2024-04-09 | 20.350 | 21.050 | 20.000 | 20.100 | 20.100 | 604,000 |
| 2024-04-08 | 19.800 | 20.150 | 19.750 | 19.750 | 19.750 | 90,000 |
| 2024-04-03 | 19.750 | 19.950 | 19.500 | 19.750 | 19.750 | 84,000 |
| 2024-04-02 | 20.050 | 20.050 | 19.700 | 19.750 | 19.750 | 194,000 |
| 2024-04-01 | 20.050 | 20.200 | 19.850 | 20.050 | 20.050 | 111,000 |
| 2024-03-29 | 20.150 | 20.200 | 20.000 | 20.100 | 20.100 | 47,000 |
| 2024-03-28 | 20.300 | 20.400 | 20.000 | 20.050 | 20.050 | 125,000 |
| 2024-03-27 | 20.250 | 20.800 | 20.200 | 20.300 | 20.300 | 163,000 |
| 2024-03-26 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 153,938 |
| 2024-03-25 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 194,640 |
| 2024-03-22 | 20.100 | 20.250 | 20.050 | 20.100 | 20.100 | 113,000 |
| 2024-03-21 | 20.150 | 20.850 | 20.050 | 20.050 | 20.050 | 440,000 |
| 2024-03-20 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 236,124 |
| 2024-03-19 | 21.100 | 21.300 | 20.300 | 20.300 | 20.300 | 186,000 |
| 2024-03-18 | 21.150 | 21.600 | 20.600 | 20.600 | 20.600 | 291,000 |
| 2024-03-15 | 21.650 | 22.200 | 21.350 | 21.350 | 21.350 | 171,000 |
| 2024-03-14 | 22.000 | 22.000 | 21.400 | 21.650 | 21.650 | 249,000 |
| 2024-03-13 | 22.650 | 22.800 | 21.700 | 22.300 | 22.300 | 356,000 |
| 2024-03-12 | 22.300 | 22.950 | 21.850 | 22.600 | 22.600 | 686,000 |
| 2024-03-11 | 20.900 | 21.950 | 20.750 | 21.800 | 21.800 | 340,000 |
| 2024-03-08 | 22.350 | 22.400 | 20.600 | 21.000 | 21.000 | 472,000 |
| 2024-03-07 | 23.050 | 23.500 | 22.250 | 22.250 | 22.250 | 766,000 |
| 2024-03-06 | 23.100 | 23.500 | 22.400 | 22.850 | 22.850 | 1,293,000 |
| 2024-03-05 | 21.650 | 23.000 | 21.650 | 23.000 | 23.000 | 928,000 |
| 2024-03-04 | 21.450 | 22.100 | 21.200 | 21.500 | 21.500 | 331,000 |
| 2024-03-01 | 21.700 | 21.700 | 21.150 | 21.250 | 21.250 | 146,000 |
| 2024-02-29 | 21.700 | 21.900 | 21.400 | 21.700 | 21.700 | 211,000 |
| 2024-02-27 | 22.100 | 22.800 | 21.350 | 21.550 | 21.550 | 569,000 |
| 2024-02-26 | 21.700 | 23.100 | 21.600 | 21.900 | 21.900 | 881,000 |
| 2024-02-23 | 22.350 | 22.750 | 21.500 | 21.500 | 21.500 | 758,000 |
| 2024-02-22 | 22.550 | 22.550 | 21.250 | 21.900 | 21.900 | 2,344,000 |
| 2024-02-21 | 21.000 | 23.000 | 21.000 | 23.000 | 23.000 | 2,084,000 |
| 2024-02-20 | 21.150 | 21.950 | 20.800 | 20.950 | 20.950 | 419,000 |
| 2024-02-19 | 20.600 | 20.900 | 20.350 | 20.900 | 20.900 | 168,000 |
| 2024-02-16 | 20.100 | 20.400 | 20.100 | 20.350 | 20.350 | 94,000 |
| 2024-02-15 | 20.100 | 20.100 | 19.900 | 20.000 | 20.000 | 79,000 |
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.