Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	18.800	18.800	18.000	18.200	18.200	94,000
2022-11-10	18.750	18.750	18.250	18.250	18.250	80,000
2022-11-09	18.400	18.400	18.200	18.250	18.250	51,000
2022-11-08	19.000	19.000	18.250	18.300	18.300	190,000
2022-11-07	18.250	18.950	17.750	18.700	18.700	213,000
2022-11-04	18.600	18.600	17.950	18.150	18.150	184,000
2022-11-03	17.300	18.050	17.300	17.750	17.750	121,000
2022-11-02	17.650	17.950	17.350	17.450	17.450	88,000
2022-11-01	16.500	18.050	16.500	17.350	17.350	387,000
2022-10-31	16.350	16.750	16.150	16.500	16.500	27,000
2022-10-28	16.500	16.500	15.800	16.300	16.300	72,000
2022-10-27	16.650	16.650	16.250	16.600	16.600	66,000
2022-10-26	16.650	16.650	16.100	16.250	16.250	73,000
2022-10-25	17.000	17.000	16.150	16.400	16.400	81,000
2022-10-24	17.600	17.600	17.000	17.000	17.000	49,000
2022-10-21	17.450	17.450	17.000	17.000	17.000	45,000
2022-10-20	18.000	18.000	17.350	17.450	17.450	43,000
2022-10-19	18.150	18.150	17.600	17.600	17.600	76,000
2022-10-18	18.100	18.350	17.650	17.800	17.800	49,000
2022-10-17	17.750	17.950	17.000	17.950	17.950	128,000
2022-10-14	17.800	18.000	17.550	17.800	17.800	114,000
2022-10-13	19.250	19.250	16.900	17.000	17.000	356,000
2022-10-12	18.150	18.900	18.150	18.750	18.750	133,000
2022-10-11	18.800	18.950	18.100	18.100	18.100	68,000
2022-10-07	19.350	19.650	19.250	19.500	19.500	114,000
2022-10-06	19.000	19.500	19.000	19.350	19.350	76,000
2022-10-05	19.700	19.700	19.100	19.100	19.100	142,000
2022-10-04	19.050	19.700	19.050	19.350	19.350	99,000
2022-10-03	18.250	19.100	18.100	18.900	18.900	126,000
2022-09-30	18.000	18.450	17.600	18.450	18.450	69,000
2022-09-29	18.450	18.800	18.150	18.350	18.350	139,000
2022-09-28	19.850	19.850	17.900	18.000	18.000	560,000
2022-09-27	19.750	19.850	19.400	19.850	19.850	160,000
2022-09-26	20.950	21.000	19.500	19.900	19.900	416,000
2022-09-23	21.750	21.850	21.200	21.400	21.400	127,000
2022-09-22	21.750	22.000	21.000	21.950	21.950	236,000
2022-09-21	22.100	22.100	21.750	21.750	21.750	122,000
2022-09-20	22.200	22.300	22.050	22.200	22.200	63,000
2022-09-19	22.800	22.800	21.950	22.050	22.050	309,000
2022-09-16	23.050	23.050	22.700	22.800	22.800	203,000
2022-09-15	23.250	23.950	22.950	23.200	23.200	163,000
2022-09-14	22.650	22.950	22.550	22.950	22.950	155,000
2022-09-13	23.550	23.550	22.850	22.950	22.950	161,000
2022-09-12	23.350	23.500	23.200	23.200	23.200	148,000
2022-09-08	22.900	23.400	22.900	23.350	23.350	175,000
2022-09-07	23.050	23.050	22.800	22.900	22.900	176,000
2022-09-06	24.150	24.150	23.050	23.150	23.150	441,000
2022-09-05	24.700	24.800	23.900	24.050	24.050	290,000
2022-09-02	24.200	26.050	23.750	24.650	24.650	2,581,000
2022-09-01	24.300	24.300	23.700	23.700	23.700	221,000
2022-08-31	24.950	24.950	24.150	24.300	24.300	352,000
2022-08-30	22.900	24.850	22.900	24.800	24.800	313,000
2022-08-29	23.300	23.300	22.700	22.850	22.850	194,000
2022-08-26	24.250	24.250	23.750	23.750	23.750	120,000
2022-08-25	23.650	23.900	23.650	23.700	23.700	73,000
2022-08-24	23.600	24.200	23.500	23.550	23.550	84,000
2022-08-23	23.900	23.900	23.250	23.600	23.600	137,000
2022-08-22	23.950	24.500	23.800	23.900	23.900	126,000
2022-08-19	24.500	25.500	24.200	24.200	24.200	525,000
2022-08-18	24.700	24.700	24.250	24.500	24.500	233,000

← NewerPage 17 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.