Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	27.200	27.200	24.900	25.150	25.039	3,677,693
2022-02-23	27.700	29.000	27.300	27.400	27.279	7,529,886
2022-02-22	28.050	30.000	27.600	27.600	27.478	17,817,680
2022-02-21	25.600	28.050	24.900	28.050	27.926	5,941,555
2022-02-18	24.950	26.000	24.800	25.500	25.387	1,603,125
2022-02-17	25.400	25.650	24.750	25.450	25.337	1,794,671
2022-02-16	26.350	26.600	24.700	24.900	24.790	3,423,669
2022-02-15	27.100	27.700	25.500	25.500	25.387	3,387,645
2022-02-14	27.500	28.550	26.700	27.000	26.881	12,621,010
2022-02-11	26.500	28.750	26.300	27.350	27.229	15,712,620
2022-02-10	26.050	26.150	24.600	26.150	26.034	6,675,046
2022-02-09	22.450	23.800	22.200	23.800	23.695	1,016,511
2022-02-08	22.600	22.600	21.650	21.650	21.554	889,745
2022-02-07	20.950	22.100	20.150	21.950	21.853	875,646
2022-01-26	20.100	20.900	20.000	20.400	20.310	678,596
2022-01-25	21.400	21.950	20.150	20.250	20.160	946,589
2022-01-24	20.950	21.500	19.750	21.500	21.405	1,478,551
2022-01-21	22.750	22.750	21.600	21.850	21.753	916,759
2022-01-20	23.300	24.150	23.000	23.050	22.948	1,857,738
2022-01-19	22.350	22.650	22.150	22.600	22.500	687,612
2022-01-18	23.450	23.650	22.500	22.750	22.649	985,037
2022-01-17	23.000	23.600	22.600	23.350	23.247	1,201,646
2022-01-14	24.000	24.300	22.100	22.600	22.500	2,234,095
2022-01-13	25.550	25.900	23.950	23.950	23.844	2,036,937
2022-01-12	26.000	27.400	25.300	26.050	25.935	11,719,530
2022-01-11	28.400	28.650	25.600	25.600	25.487	2,870,078
2022-01-10	28.500	29.400	27.600	28.400	28.274	1,964,377
2022-01-07	28.200	29.200	27.350	28.450	28.324	6,315,246
2022-01-06	28.000	29.000	27.300	28.700	28.573	4,511,472
2022-01-05	29.300	30.500	28.100	28.200	28.075	3,126,732
2022-01-04	30.650	31.300	29.300	29.600	29.469	6,230,221
2022-01-03	32.800	33.200	30.350	30.350	30.216	7,194,261
2021-12-30	35.600	36.500	33.250	33.700	33.551	24,184,160
2021-12-29	32.350	34.300	32.200	34.300	34.148	6,931,994
2021-12-28	28.900	31.200	26.750	31.200	31.062	9,545,459
2021-12-27	28.550	28.550	28.000	28.400	28.274	1,468,964
2021-12-24	28.000	28.800	28.000	28.350	28.225	741,338
2021-12-23	27.100	28.450	27.100	28.350	28.225	653,326
2021-12-22	27.000	27.700	27.000	27.700	27.577	338,310
2021-12-21	27.450	27.700	26.800	27.400	27.279	570,410
2021-12-20	28.000	28.400	26.650	26.800	26.681	745,048
2021-12-17	28.650	28.650	27.400	28.000	27.876	906,180
2021-12-16	28.950	29.050	28.050	28.800	28.673	921,803
2021-12-15	28.050	28.600	28.000	28.600	28.474	2,007,989
2021-12-14	31.150	31.150	29.100	29.100	28.971	2,680,011
2021-12-13	30.100	32.500	30.100	32.300	32.157	8,720,375
2021-12-10	29.100	29.700	27.800	29.550	29.419	3,139,582
2021-12-09	30.900	30.900	29.300	29.450	29.320	7,307,176
2021-12-08	29.300	29.300	28.800	29.300	29.170	11,496,030
2021-12-07	26.650	26.650	26.650	26.650	26.532	984,088
2021-12-06	23.500	24.250	23.500	24.250	24.143	3,104,776
2021-12-03	19.000	22.050	18.800	22.050	21.952	7,868,612
2021-12-02	19.050	20.050	19.000	20.050	19.961	2,747,041
2021-12-01	17.100	18.250	17.100	18.250	18.169	605,994
2021-11-30	16.700	16.850	16.600	16.600	16.527	117,459
2021-11-29	16.850	16.850	15.750	16.550	16.477	312,419
2021-11-26	17.200	17.750	16.450	17.100	17.024	362,500
2021-11-25	17.500	17.950	16.800	17.000	16.925	450,415
2021-11-24	19.000	19.300	17.150	17.650	17.572	2,059,131
2021-11-23	16.150	17.750	16.150	17.750	17.672	581,268

← NewerPage 20 of 21 · 1,228 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.