Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	23.800	25.000	23.800	24.700	24.700	705,000
2022-08-16	23.400	24.150	23.400	23.750	23.750	359,000
2022-08-15	23.000	23.750	23.000	23.350	23.350	252,000
2022-08-12	24.400	24.400	23.200	23.300	23.300	283,000
2022-08-11	24.550	25.500	23.700	23.850	23.850	693,000
2022-08-10	23.100	24.700	23.100	24.000	24.000	557,000
2022-08-09	23.650	23.700	23.200	23.300	23.300	82,000
2022-08-08	22.850	23.150	22.450	23.150	23.150	123,000
2022-08-05	22.800	23.250	22.600	22.850	22.850	147,000
2022-08-04	22.850	22.850	21.850	22.300	22.300	312,000
2022-08-03	23.950	23.950	22.900	23.100	23.100	283,000
2022-08-02	24.350	24.450	23.650	23.850	23.850	208,000
2022-08-01	24.700	24.800	24.350	24.550	24.550	234,000
2022-07-29	25.100	25.100	24.300	24.450	24.450	143,000
2022-07-28	24.850	24.850	24.250	24.350	24.350	147,000
2022-07-27	24.300	24.750	24.300	24.500	24.500	154,000
2022-07-26	24.600	24.600	24.000	24.100	24.100	248,000
2022-07-25	24.200	24.500	24.100	24.350	24.350	119,000
2022-07-22	24.550	24.800	24.250	24.250	24.250	159,000
2022-07-21	24.250	24.900	24.250	24.450	24.450	367,000
2022-07-20	24.200	24.800	24.000	24.250	24.250	471,000
2022-07-19	23.900	24.500	23.600	24.000	24.000	370,000
2022-07-18	23.300	24.150	23.300	23.850	23.850	429,000
2022-07-15	22.650	23.300	22.650	23.300	23.300	243,000
2022-07-14	21.450	22.850	21.450	22.750	22.750	354,000
2022-07-13	21.300	22.300	21.300	21.850	21.850	398,000
2022-07-12	22.500	22.500	20.550	20.900	20.900	455,000
2022-07-11	22.950	23.250	22.600	22.600	22.500	186,000
2022-07-08	22.800	23.450	22.750	22.950	22.849	404,549
2022-07-07	22.550	22.550	21.850	22.500	22.400	245,196
2022-07-06	23.750	23.800	22.000	22.050	21.952	385,189
2022-07-05	23.550	23.850	23.100	23.750	23.645	325,253
2022-07-04	23.150	23.950	22.500	23.100	22.998	324,571
2022-07-01	24.550	24.850	22.950	22.950	22.849	688,172
2022-06-30	25.200	25.200	24.200	24.250	24.143	486,187
2022-06-29	25.450	25.450	24.650	25.100	24.989	606,770
2022-06-28	24.900	27.000	24.700	25.050	24.939	1,981,610
2022-06-27	24.700	25.400	24.300	24.900	24.790	813,636
2022-06-24	23.050	24.950	23.050	24.150	24.043	934,183
2022-06-23	23.450	24.100	22.550	22.950	22.849	536,224
2022-06-22	24.100	24.200	23.250	23.400	23.297	509,200
2022-06-21	23.400	24.200	23.100	24.150	24.043	593,212
2022-06-20	25.100	25.200	23.000	23.000	22.898	1,144,602
2022-06-17	24.650	25.300	24.250	25.200	25.089	921,709
2022-06-16	25.050	25.600	24.800	24.900	24.790	1,158,407
2022-06-15	25.000	25.600	24.700	24.750	24.641	927,145
2022-06-14	24.300	25.400	23.700	25.150	25.039	1,801,744
2022-06-13	24.900	24.900	24.200	24.500	24.392	578,800
2022-06-10	24.900	25.100	24.650	25.100	24.989	482,737
2022-06-09	25.000	25.400	24.700	25.100	24.989	667,612
2022-06-08	25.700	26.200	25.000	25.150	25.039	2,980,029
2022-06-07	25.200	25.700	25.000	25.700	25.586	1,637,704
2022-06-06	25.400	25.750	24.800	25.250	25.138	1,412,017
2022-06-02	25.700	26.450	25.150	25.300	25.188	2,295,674
2022-06-01	24.600	27.250	24.550	25.800	25.686	7,871,075
2022-05-31	23.350	26.000	23.350	25.000	24.889	5,679,708
2022-05-30	24.350	24.450	23.300	23.650	23.545	1,058,425
2022-05-27	23.700	24.600	23.700	24.300	24.193	2,779,939
2022-05-26	25.100	25.100	23.300	23.600	23.496	5,083,934
2022-05-25	22.850	22.850	22.850	22.850	22.749	547,176

← NewerPage 18 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.