Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.150	32.850	30.900	31.050	31.050	2,465,433
2026-01-19	33.000	33.000	31.700	32.350	32.350	2,375,270
2026-01-16	33.550	35.000	32.550	33.850	33.850	10,993,232
2026-01-15	29.500	32.550	28.650	32.550	32.550	8,928,045
2026-01-14	28.700	29.800	28.400	29.600	29.600	2,791,027
2026-01-13	29.550	30.500	28.100	28.450	28.450	1,853,379
2026-01-12	28.350	29.650	27.850	29.500	29.500	4,147,035
2026-01-09	27.350	28.750	26.500	27.800	27.800	3,282,169
2026-01-08	28.100	28.200	26.600	26.700	26.700	892,001
2026-01-07	28.650	28.650	27.650	27.900	27.900	1,320,060
2026-01-06	26.550	28.750	26.200	28.550	28.550	1,732,895
2026-01-05	26.950	27.000	26.350	26.550	26.550	681,010
2026-01-02	26.900	27.150	26.700	26.950	26.950	450,254
2025-12-31	27.350	27.400	26.600	26.850	26.850	667,000
2025-12-30	27.400	27.450	26.800	27.200	27.200	1,102,338
2025-12-29	28.650	28.800	27.500	27.750	27.750	1,381,344
2025-12-26	28.850	29.250	28.050	28.700	28.700	1,873,340
2025-12-24	29.400	30.600	28.650	29.300	29.300	7,977,658
2025-12-23	28.000	29.850	27.400	29.050	29.050	6,267,799
2025-12-22	26.200	27.700	26.200	27.400	27.400	2,718,445
2025-12-19	26.250	27.550	26.050	26.200	26.200	2,485,301
2025-12-18	26.300	26.300	25.650	25.650	25.650	1,191,100
2025-12-17	27.000	28.200	26.400	26.900	26.900	6,433,370
2025-12-16	25.500	26.600	24.800	26.500	26.500	1,452,529
2025-12-15	24.600	25.850	24.600	25.200	25.200	757,018
2025-12-12	24.100	26.300	24.050	25.600	25.600	2,290,148
2025-12-11	23.900	24.800	23.800	24.050	24.050	1,540,000
2025-12-10	24.200	24.600	23.500	23.650	23.650	278,100
2025-12-09	23.350	24.650	23.350	24.100	24.100	724,000
2025-12-08	24.150	24.150	23.000	23.150	23.150	319,143
2025-12-05	24.000	24.950	23.650	23.650	23.650	758,017
2025-12-04	23.600	23.850	23.400	23.400	23.400	134,038
2025-12-03	23.450	24.300	23.450	23.550	23.550	396,000
2025-12-02	23.150	23.800	23.000	23.550	23.550	309,103
2025-12-01	22.750	22.950	22.700	22.800	22.800	109,000
2025-11-28	22.700	22.850	22.600	22.750	22.750	131,000
2025-11-27	22.750	22.750	22.200	22.550	22.550	91,001
2025-11-26	22.000	22.700	21.900	22.350	22.350	186,000
2025-11-25	21.450	22.050	21.400	21.900	21.900	83,000
2025-11-24	21.450	21.600	21.200	21.300	21.300	72,000
2025-11-21	21.800	22.200	21.250	21.250	21.250	177,001
2025-11-20	21.550	22.200	21.500	22.000	22.000	135,000
2025-11-19	21.150	21.300	21.000	21.250	21.250	168,777
2025-11-18	21.800	21.800	21.150	21.150	21.150	204,000
2025-11-17	22.500	22.500	21.650	21.650	21.650	178,002
2025-11-14	23.000	23.000	22.200	22.300	22.300	260,000
2025-11-13	22.550	24.000	22.500	22.950	22.950	730,000
2025-11-12	21.450	22.250	21.450	22.000	22.000	156,000
2025-11-11	21.300	21.900	21.100	21.400	21.400	151,000
2025-11-10	21.750	21.750	21.000	21.300	21.300	450,510
2025-11-07	22.650	22.700	21.950	21.950	21.950	262,000
2025-11-06	22.850	23.200	22.400	22.650	22.650	226,000
2025-11-05	22.650	22.950	22.150	22.500	22.500	197,030
2025-11-04	23.400	24.200	22.800	22.900	22.900	553,000
2025-11-03	22.050	23.400	21.800	23.150	23.150	337,013
2025-10-31	22.300	22.550	22.150	22.150	22.150	154,000
2025-10-30	22.550	22.800	22.150	22.300	22.300	194,000
2025-10-29	22.900	23.100	22.450	22.450	22.450	142,000
2025-10-28	22.800	23.050	22.450	22.700	22.700	154,300
2025-10-27	23.200	23.350	22.550	22.700	22.700	172,000

← NewerPage 4 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.