Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	21.150	21.700	20.500	20.800	20.708	271,598
2022-05-23	21.150	21.300	20.800	21.150	21.056	167,454
2022-05-20	22.100	22.450	21.050	21.050	20.957	368,356
2022-05-19	20.800	21.700	20.450	21.650	21.554	190,301
2022-05-18	21.450	21.500	21.050	21.200	21.106	172,260
2022-05-17	20.200	21.000	20.200	20.900	20.808	240,086
2022-05-16	20.000	20.450	19.950	20.050	19.961	165,992
2022-05-13	19.550	20.750	19.450	20.100	20.011	425,216
2022-05-12	19.750	20.250	19.000	19.300	19.215	323,054
2022-05-11	20.600	21.150	20.100	20.300	20.210	190,720
2022-05-10	19.500	20.650	19.000	20.600	20.509	337,445
2022-05-09	21.200	21.200	20.000	20.200	20.111	430,895
2022-05-06	21.800	21.800	21.050	21.200	21.106	246,050
2022-05-05	21.950	22.100	21.500	21.800	21.704	243,036
2022-05-04	21.950	21.950	21.000	21.300	21.206	195,531
2022-05-03	22.350	22.350	21.550	21.650	21.554	110,000
2022-04-29	21.750	22.500	21.750	21.750	21.654	213,116
2022-04-28	22.000	22.100	21.400	21.600	21.504	301,551
2022-04-27	20.750	21.850	20.600	21.700	21.604	367,270
2022-04-26	22.300	22.650	21.800	22.000	21.903	378,112
2022-04-25	22.850	22.850	21.550	21.650	21.554	800,186
2022-04-22	23.950	23.950	23.550	23.600	23.496	334,174
2022-04-21	24.400	24.400	24.050	24.100	23.993	264,470
2022-04-20	24.600	24.750	24.100	24.100	23.993	452,059
2022-04-19	24.950	25.000	24.100	24.100	23.993	292,452
2022-04-18	24.350	24.800	24.000	24.500	24.392	592,436
2022-04-15	24.500	24.900	24.000	24.350	24.242	732,077
2022-04-14	25.050	25.200	24.350	24.450	24.342	682,360
2022-04-13	24.500	25.300	24.000	24.900	24.790	666,962
2022-04-12	24.500	24.550	23.650	23.800	23.695	822,729
2022-04-11	26.000	26.000	24.050	24.300	24.193	856,368
2022-04-08	25.650	27.100	25.550	25.650	25.537	1,563,471
2022-04-07	27.250	27.250	25.000	25.000	24.889	1,155,479
2022-04-06	26.900	27.400	25.700	27.050	26.930	966,539
2022-04-01	26.500	27.400	25.650	26.550	26.433	733,980
2022-03-31	27.500	27.700	26.600	26.600	26.482	882,853
2022-03-30	27.500	28.300	26.800	27.300	27.179	2,237,662
2022-03-29	27.400	27.800	26.500	27.450	27.329	4,862,179
2022-03-28	25.800	28.600	25.500	27.300	27.179	12,410,630
2022-03-25	24.500	26.150	24.500	26.150	26.034	2,171,556
2022-03-24	24.250	24.250	23.700	23.800	23.695	472,070
2022-03-23	24.500	24.800	24.200	24.200	24.093	480,969
2022-03-22	24.700	24.700	24.050	24.350	24.242	374,796
2022-03-21	24.800	24.800	24.100	24.450	24.342	571,737
2022-03-18	24.000	24.450	23.300	24.450	24.342	993,392
2022-03-17	23.200	23.950	23.000	23.700	23.595	1,092,343
2022-03-16	22.800	23.250	22.200	22.500	22.400	725,601
2022-03-15	23.950	24.300	22.500	22.650	22.550	1,300,803
2022-03-14	24.500	24.500	23.700	24.000	23.894	439,282
2022-03-11	24.200	24.650	23.800	24.100	23.993	842,995
2022-03-10	25.100	25.800	24.950	25.000	24.889	816,916
2022-03-09	24.600	24.850	24.200	24.350	24.242	682,848
2022-03-08	25.000	25.900	23.500	24.100	23.993	1,412,842
2022-03-07	26.650	26.700	25.250	25.500	25.387	1,190,382
2022-03-04	26.200	27.450	26.200	26.650	26.532	1,261,850
2022-03-03	28.200	28.400	27.000	27.000	26.881	1,887,919
2022-03-02	28.700	28.800	27.050	27.500	27.378	5,277,911
2022-03-01	26.350	28.250	25.750	28.250	28.125	5,495,674
2022-02-25	25.600	26.150	25.250	25.700	25.586	1,549,331
2022-02-24	27.200	27.200	24.900	25.150	25.039	3,677,693

← NewerPage 19 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.