Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	21.150	21.650	21.150	21.650	21.650	105,000
2023-02-15	21.900	21.900	21.150	21.350	21.350	68,000
2023-02-14	21.550	21.650	21.400	21.500	21.500	81,000
2023-02-13	21.600	21.600	21.200	21.550	21.550	81,000
2023-02-10	21.650	21.950	21.350	21.500	21.500	105,000
2023-02-09	22.250	22.250	21.750	21.800	21.800	86,000
2023-02-08	22.050	22.500	21.900	22.100	22.100	76,000
2023-02-07	22.200	22.600	21.900	22.050	22.050	114,000
2023-02-06	22.900	22.900	22.200	22.200	22.200	198,000
2023-02-03	22.000	22.650	21.600	22.550	22.550	481,000
2023-02-02	21.300	23.050	21.300	21.800	21.800	615,000
2023-02-01	21.100	21.100	20.800	21.050	21.050	60,000
2023-01-31	20.500	20.900	20.500	20.800	20.800	92,000
2023-01-30	20.500	20.500	20.000	20.500	20.500	73,000
2023-01-17	20.250	20.450	20.200	20.200	20.200	88,000
2023-01-16	20.400	20.900	20.350	20.450	20.450	59,000
2023-01-13	20.950	21.000	20.550	20.550	20.550	94,000
2023-01-12	21.600	21.600	20.900	20.950	20.950	50,000
2023-01-11	21.100	21.300	21.050	21.250	21.250	53,000
2023-01-10	20.900	21.150	20.900	21.050	21.050	46,000
2023-01-09	21.400	21.400	20.850	20.900	20.900	56,000
2023-01-06	20.950	21.150	20.750	20.850	20.850	115,000
2023-01-05	20.800	21.200	20.800	20.900	20.900	89,000
2023-01-04	21.050	21.150	20.850	20.900	20.900	94,000
2023-01-03	20.900	21.200	20.600	21.050	21.050	163,000
2022-12-30	21.700	23.000	21.100	21.100	21.100	1,602,000
2022-12-29	21.150	21.150	20.800	20.950	20.950	61,000
2022-12-28	22.100	22.100	21.300	21.400	21.400	84,000
2022-12-27	21.450	22.450	21.450	22.050	22.050	51,000
2022-12-26	21.200	21.900	21.200	21.750	21.750	96,000
2022-12-23	21.900	21.900	21.400	21.450	21.450	109,000
2022-12-22	21.700	21.700	21.350	21.600	21.600	85,000
2022-12-21	21.700	21.750	21.200	21.250	21.250	119,000
2022-12-20	22.400	22.450	21.250	21.250	21.250	178,000
2022-12-19	23.100	23.100	22.300	22.400	22.400	111,000
2022-12-16	22.600	23.000	21.900	23.000	23.000	376,000
2022-12-15	22.900	23.050	22.800	22.900	22.900	81,000
2022-12-14	22.800	23.100	22.700	22.900	22.900	104,000
2022-12-13	23.150	23.500	22.650	22.700	22.700	175,000
2022-12-12	23.400	23.750	22.450	22.900	22.900	327,000
2022-12-09	23.850	24.100	23.400	23.550	23.550	448,000
2022-12-08	23.800	23.950	23.000	23.650	23.650	624,000
2022-12-07	22.500	24.000	22.500	23.400	23.400	972,000
2022-12-06	22.450	22.950	22.200	22.350	22.350	281,000
2022-12-05	22.150	23.100	22.150	22.450	22.450	780,000
2022-12-02	21.350	21.800	21.150	21.650	21.650	334,000
2022-12-01	20.700	21.400	20.700	21.000	21.000	252,000
2022-11-30	20.200	21.300	20.200	20.450	20.450	253,000
2022-11-29	20.150	20.600	20.100	20.150	20.150	142,000
2022-11-28	19.950	20.300	19.950	20.300	20.300	161,000
2022-11-25	20.000	20.600	19.800	20.050	20.050	250,000
2022-11-24	20.950	21.000	19.900	19.950	19.950	745,000
2022-11-23	20.700	22.100	20.600	20.750	20.750	1,958,000
2022-11-22	20.800	20.800	20.100	20.100	20.100	42,000
2022-11-21	20.800	20.800	20.350	20.700	20.700	68,000
2022-11-18	20.550	20.800	20.500	20.800	20.800	117,000
2022-11-17	20.700	21.000	20.500	20.800	20.800	309,000
2022-11-16	19.200	20.600	19.000	20.500	20.500	412,000
2022-11-15	18.600	19.300	18.450	19.150	19.150	319,000
2022-11-14	18.350	18.600	18.100	18.300	18.300	95,000

← NewerPage 16 of 21 · 1,222 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.