Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	22.850	23.050	22.550	22.750	22.750	289,000
2023-05-18	23.000	23.100	22.700	22.850	22.850	165,000
2023-05-17	23.000	23.100	22.700	22.700	22.700	362,000
2023-05-16	22.900	22.950	22.650	22.900	22.900	166,000
2023-05-15	22.500	22.750	22.250	22.650	22.650	293,000
2023-05-12	22.200	22.650	22.000	22.350	22.350	276,000
2023-05-11	23.350	23.350	22.100	22.200	22.200	402,000
2023-05-10	22.850	22.850	22.350	22.750	22.750	417,000
2023-05-09	23.650	23.900	22.500	22.600	22.600	1,576,000
2023-05-08	24.050	24.100	23.500	23.600	23.600	537,000
2023-05-05	24.050	24.400	23.750	23.750	23.750	400,000
2023-05-04	24.300	24.300	23.900	24.000	24.000	302,000
2023-05-03	24.750	24.750	24.100	24.150	24.150	306,000
2023-05-02	25.000	25.450	24.750	24.750	24.750	503,000
2023-04-28	24.900	25.200	24.600	25.050	25.050	624,000
2023-04-27	24.500	24.900	24.000	24.550	24.550	798,000
2023-04-26	23.800	25.450	23.400	24.400	24.400	1,349,000
2023-04-25	24.500	24.800	23.700	23.800	23.800	1,100,000
2023-04-24	23.750	24.900	23.700	24.400	24.400	1,776,000
2023-04-21	27.450	27.550	25.000	25.000	25.000	4,285,000
2023-04-20	27.800	29.750	27.000	27.750	27.750	13,659,000
2023-04-19	25.750	27.550	25.400	27.400	27.400	4,001,000
2023-04-18	26.600	26.600	25.550	25.600	25.600	1,461,000
2023-04-17	25.200	26.900	24.650	26.650	26.650	5,474,000
2023-04-14	24.100	25.250	24.100	24.650	24.650	825,000
2023-04-13	24.550	24.700	24.150	24.150	24.150	799,000
2023-04-12	24.950	26.700	24.700	24.800	24.800	2,661,000
2023-04-11	24.800	25.000	24.500	24.650	24.650	693,000
2023-04-10	25.350	25.350	24.600	24.750	24.750	975,000
2023-04-07	25.950	26.200	25.250	25.350	25.350	1,101,000
2023-04-06	26.200	26.550	25.800	26.050	26.050	1,396,000
2023-03-31	26.000	27.350	25.600	26.200	26.200	4,911,000
2023-03-30	26.600	27.000	25.150	25.250	25.250	6,730,000
2023-03-29	23.300	25.000	23.250	25.000	25.000	3,044,000
2023-03-28	24.300	24.750	22.550	22.750	22.750	1,702,000
2023-03-27	25.200	25.500	24.000	24.400	24.400	2,539,000
2023-03-24	26.000	26.100	24.400	25.200	25.200	9,670,000
2023-03-23	23.300	25.150	23.300	25.150	25.150	7,169,000
2023-03-22	20.850	22.900	20.850	22.900	22.900	2,323,000
2023-03-21	20.200	20.950	20.200	20.850	20.850	219,000
2023-03-20	20.250	20.400	20.200	20.200	20.200	49,000
2023-03-17	20.200	20.550	20.100	20.200	20.200	44,000
2023-03-16	19.700	20.250	19.600	20.200	20.200	250,000
2023-03-15	20.450	20.450	20.200	20.200	20.200	77,000
2023-03-14	20.900	20.900	20.100	20.150	20.150	180,000
2023-03-13	20.650	20.650	20.200	20.400	20.400	132,000
2023-03-10	21.100	21.200	20.700	20.800	20.800	228,000
2023-03-09	21.600	21.950	21.300	21.300	21.300	310,000
2023-03-08	21.550	22.200	21.300	21.400	21.400	1,607,000
2023-03-07	21.150	21.500	21.150	21.400	21.400	172,000
2023-03-06	21.000	21.300	20.900	21.100	21.100	201,000
2023-03-03	21.050	21.100	20.800	20.900	20.900	163,000
2023-03-02	21.350	21.450	21.050	21.050	21.050	60,000
2023-03-01	21.050	21.150	21.000	21.050	21.050	72,000
2023-02-24	21.300	21.300	21.000	21.200	21.200	142,000
2023-02-23	21.300	21.900	21.300	21.400	21.400	137,000
2023-02-22	21.450	21.550	21.150	21.350	21.350	102,000
2023-02-21	21.700	22.500	21.550	21.650	21.650	85,000
2023-02-20	21.550	21.850	21.400	21.700	21.700	96,000
2023-02-17	21.700	21.700	21.400	21.500	21.500	58,000

← NewerPage 15 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.