Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.450	27.600	26.750	27.100	27.100	181,000
2026-07-22	27.800	27.800	27.100	27.250	27.250	269,000
2026-07-21	26.050	27.550	26.050	26.900	26.900	348,000
2026-07-20	27.000	27.000	24.500	26.200	26.200	638,020
2026-07-17	27.500	27.550	26.000	26.250	26.250	535,030
2026-07-16	28.850	28.850	28.050	28.150	28.150	325,040
2026-07-15	29.350	29.350	28.650	28.950	28.950	285,023
2026-07-14	29.400	29.900	27.500	28.500	28.500	698,530
2026-07-13	30.950	31.000	29.000	29.650	29.650	581,020
2026-07-10	30.500	30.500	30.500	30.500	30.500	0
2026-07-09	31.950	31.950	30.500	30.500	30.500	512,950
2026-07-08	32.250	32.450	30.950	31.450	31.450	731,720
2026-07-07	34.350	34.450	31.900	32.050	32.050	1,068,250
2026-07-06	34.400	35.350	34.150	34.350	34.350	681,698
2026-07-03	34.350	34.850	33.700	33.750	33.750	635,062
2026-07-02	34.100	35.400	33.650	34.450	34.450	566,033
2026-07-01	36.400	36.950	34.050	34.050	34.050	1,056,033
2026-06-30	34.600	36.350	33.650	36.200	36.200	1,318,301
2026-06-29	33.900	34.650	33.000	33.550	33.550	598,010
2026-06-26	35.000	35.000	32.750	32.850	32.850	916,080
2026-06-25	34.350	35.350	34.050	35.200	35.200	932,053
2026-06-24	34.350	34.650	33.500	33.950	33.950	902,000
2026-06-23	36.800	36.800	34.100	34.350	34.350	1,394,371
2026-06-22	36.000	36.800	35.650	36.450	36.450	1,365,030
2026-06-18	36.000	36.000	35.050	35.550	35.550	1,074,032
2026-06-17	34.800	36.200	34.750	35.500	35.500	935,469
2026-06-16	37.250	37.700	35.050	35.050	35.050	2,406,089
2026-06-15	35.750	37.100	35.300	36.700	36.700	1,645,130
2026-06-12	35.550	37.750	35.500	35.500	35.500	3,465,400
2026-06-11	34.200	36.300	32.400	35.450	35.450	2,237,106
2026-06-10	33.550	37.550	33.550	34.200	34.200	3,833,009
2026-06-09	34.750	35.250	33.500	34.150	34.150	1,465,107
2026-06-08	31.850	34.250	31.850	34.150	34.150	1,759,001
2026-06-05	36.450	37.300	34.900	35.350	35.350	1,729,209
2026-06-04	37.000	39.050	36.300	36.600	36.600	2,808,398
2026-06-03	39.700	39.700	37.100	37.250	37.250	2,748,675
2026-06-02	41.550	41.800	36.600	38.150	38.150	8,297,235
2026-06-01	39.750	39.800	39.450	39.800	39.800	1,787,410
2026-05-29	34.000	36.200	33.800	36.200	36.200	7,808,597
2026-05-28	34.200	35.800	32.850	32.950	32.950	3,750,181
2026-05-27	33.000	33.500	31.900	33.300	33.300	1,093,168
2026-05-26	32.400	32.650	31.400	32.650	32.650	691,500
2026-05-25	32.550	32.700	31.800	32.050	32.050	834,786
2026-05-22	31.000	32.100	31.000	31.850	31.850	673,018
2026-05-21	30.500	31.100	30.500	30.950	30.950	229,016
2026-05-20	30.850	31.550	30.000	30.150	30.150	645,584
2026-05-19	31.450	31.750	30.000	30.300	30.300	449,001
2026-05-18	30.350	31.550	29.600	31.000	31.000	428,177
2026-05-15	32.450	32.450	30.200	30.350	30.350	1,151,702
2026-05-14	32.500	33.600	31.900	31.900	31.900	866,117
2026-05-13	32.900	32.900	31.700	32.050	32.050	936,151
2026-05-12	33.500	34.100	32.900	33.100	33.100	1,167,337
2026-05-11	34.150	34.500	31.850	33.550	33.550	2,498,635
2026-05-08	32.000	34.200	31.700	33.250	33.250	3,423,448
2026-05-07	32.350	32.800	31.350	31.700	31.700	1,025,300
2026-05-06	31.600	32.100	30.700	31.200	31.200	809,035
2026-05-05	30.600	31.650	30.600	31.600	31.600	525,143
2026-05-04	30.450	30.950	30.150	30.600	30.600	436,105
2026-04-30	30.750	31.100	30.100	30.200	30.200	447,000
2026-04-29	30.500	31.450	30.050	30.300	30.300	626,000

← NewerPage 2 of 5 · 244 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.