Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	20.050	20.150	19.850	20.100	20.100	112,000
2023-08-14	20.700	20.700	19.800	20.050	20.050	201,000
2023-08-11	20.950	21.200	20.650	20.750	20.750	115,000
2023-08-10	21.400	21.400	20.900	20.950	20.950	70,000
2023-08-09	21.550	21.550	21.250	21.400	21.400	43,000
2023-08-08	21.650	21.750	21.350	21.550	21.550	106,000
2023-08-07	21.150	21.800	21.100	21.550	21.550	130,000
2023-08-04	20.900	21.250	20.900	21.100	21.100	98,000
2023-08-03	21.000	21.000	21.000	21.000	21.000	0
2023-08-02	21.400	21.750	21.000	21.000	21.000	155,000
2023-08-01	21.400	21.700	21.050	21.350	21.350	74,000
2023-07-31	21.250	21.800	21.050	21.300	21.300	166,000
2023-07-28	20.600	21.750	20.550	21.150	21.150	353,000
2023-07-27	20.450	20.800	20.450	20.700	20.700	136,000
2023-07-26	21.100	21.100	20.300	20.500	20.500	111,000
2023-07-25	20.350	21.200	20.250	20.700	20.700	150,000
2023-07-24	20.750	20.850	20.400	20.500	20.500	122,000
2023-07-21	21.000	21.000	20.500	21.000	21.000	67,000
2023-07-20	20.850	21.300	20.850	21.150	21.150	75,000
2023-07-19	21.250	21.400	20.700	20.850	20.850	198,000
2023-07-18	21.850	21.900	21.300	21.450	21.450	192,000
2023-07-17	21.850	22.100	21.500	22.000	22.000	122,000
2023-07-14	20.900	21.900	20.900	21.850	21.850	239,000
2023-07-13	21.650	21.650	20.700	20.900	20.900	387,000
2023-07-12	22.150	22.150	21.500	21.500	21.500	332,000
2023-07-11	22.450	22.450	22.050	22.150	22.150	98,000
2023-07-10	22.000	22.300	22.000	22.250	22.250	86,000
2023-07-07	22.450	22.500	22.000	22.150	22.150	286,000
2023-07-06	22.650	23.250	22.600	22.650	22.650	286,000
2023-07-05	22.450	22.650	22.300	22.650	22.650	161,000
2023-07-04	22.600	22.600	22.250	22.300	22.300	286,000
2023-07-03	22.750	22.950	22.600	22.600	22.600	207,000
2023-06-30	22.350	22.750	22.250	22.750	22.750	143,000
2023-06-29	22.600	22.700	22.400	22.450	22.450	97,000
2023-06-28	22.300	23.000	22.300	22.400	22.400	222,000
2023-06-27	22.800	22.800	22.150	22.300	22.300	262,000
2023-06-26	22.750	22.750	22.350	22.650	22.650	109,000
2023-06-21	23.200	23.300	22.900	22.900	22.900	151,000
2023-06-20	22.800	23.500	22.300	23.150	23.150	474,000
2023-06-19	22.850	22.850	22.500	22.700	22.700	194,000
2023-06-16	23.050	23.150	22.650	22.700	22.700	233,000
2023-06-15	22.650	23.000	22.500	22.800	22.800	175,000
2023-06-14	23.100	23.200	22.700	22.800	22.800	357,000
2023-06-13	23.100	23.250	23.050	23.100	23.100	129,000
2023-06-12	23.550	23.550	23.000	23.050	23.050	378,000
2023-06-09	23.550	23.950	23.500	23.550	23.550	312,000
2023-06-08	24.300	24.300	23.700	23.700	23.700	318,000
2023-06-07	24.500	25.150	24.250	24.250	24.250	788,000
2023-06-06	23.800	24.600	23.600	24.350	24.350	569,000
2023-06-05	24.100	24.250	23.300	23.700	23.700	805,000
2023-06-02	24.450	24.500	24.050	24.100	24.100	538,000
2023-06-01	25.400	26.000	24.550	24.550	24.550	2,895,000
2023-05-31	23.450	24.300	23.450	24.100	24.100	378,000
2023-05-30	23.600	24.000	23.400	23.450	23.450	154,000
2023-05-29	23.200	23.800	23.100	23.600	23.600	163,000
2023-05-26	23.750	23.900	23.000	23.100	23.100	284,000
2023-05-25	23.850	23.900	23.500	23.500	23.500	186,000
2023-05-24	24.150	24.300	23.850	23.850	23.850	290,000
2023-05-23	23.600	25.000	23.350	24.150	24.150	778,000
2023-05-22	23.300	24.150	23.100	23.500	23.500	604,000

← NewerPage 14 of 21 · 1,227 trading daysOlder →

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.