Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.800	19.350	18.800	19.100	19.100	192,000
2025-07-28	18.900	18.950	18.650	18.800	18.800	65,819
2025-07-25	18.700	18.800	18.600	18.650	18.650	70,000
2025-07-24	19.000	19.000	18.700	18.700	18.700	128,000
2025-07-23	18.900	19.000	18.750	18.950	18.950	95,094
2025-07-22	19.500	19.500	18.600	18.600	18.600	157,238
2025-07-21	18.950	19.250	18.800	19.200	19.200	72,006
2025-07-18	19.350	19.450	18.900	18.950	18.950	98,000
2025-07-17	19.200	19.350	19.150	19.250	19.250	105,434
2025-07-16	18.900	19.250	18.850	19.000	19.000	76,210
2025-07-15	18.650	18.950	18.650	18.850	18.850	82,041
2025-07-14	19.150	19.150	18.600	18.650	18.650	58,030
2025-07-11	18.800	19.200	18.700	19.150	19.150	128,000
2025-07-10	18.800	19.000	18.650	18.700	18.700	83,000
2025-07-09	18.850	19.000	18.550	18.800	18.800	71,060
2025-07-08	19.100	19.100	18.500	18.700	18.700	120,045
2025-07-07	18.950	19.400	18.700	18.850	18.850	84,300
2025-07-04	19.150	19.150	18.800	18.950	18.950	126,100
2025-07-03	19.350	19.450	19.150	19.300	19.300	93,000
2025-07-02	19.450	19.450	19.200	19.200	19.200	76,000
2025-07-01	19.700	19.900	19.450	19.500	19.500	105,060
2025-06-30	20.100	20.100	19.350	19.500	19.500	127,000
2025-06-27	20.200	20.200	19.850	20.100	20.100	100,000
2025-06-26	19.800	20.600	19.800	20.100	20.100	205,000
2025-06-25	20.050	20.450	19.600	19.800	19.600	276,000
2025-06-24	19.900	20.650	19.600	20.050	19.848	787,130
2025-06-23	19.000	19.000	18.300	18.800	18.610	160,546
2025-06-20	19.900	19.900	19.350	19.400	19.204	112,240
2025-06-19	20.100	20.100	19.750	19.750	19.750	141,140
2025-06-18	20.400	20.450	20.100	20.150	20.150	164,000
2025-06-17	20.100	20.650	20.050	20.400	20.400	196,186
2025-06-16	20.100	20.200	19.850	20.000	20.000	195,005
2025-06-13	20.800	20.900	20.100	20.100	20.100	172,001
2025-06-12	20.450	21.400	20.450	20.900	20.900	365,000
2025-06-11	20.350	20.400	20.050	20.300	20.300	243,000
2025-06-10	20.350	20.700	20.300	20.350	20.350	127,000
2025-06-09	20.900	20.900	20.200	20.300	20.300	108,000
2025-06-06	20.650	20.650	20.350	20.600	20.600	92,040
2025-06-05	20.800	20.800	20.450	20.500	20.500	80,718
2025-06-04	20.350	20.700	20.350	20.550	20.550	91,676
2025-06-03	20.050	20.750	20.050	20.100	20.100	97,062
2025-06-02	20.300	20.300	19.550	19.900	19.900	76,000
2025-05-29	20.700	20.800	20.500	20.550	20.550	85,000
2025-05-28	20.850	21.250	20.650	20.650	20.650	149,000
2025-05-27	21.500	21.500	20.550	20.700	20.700	150,000
2025-05-26	21.200	21.650	21.100	21.350	21.350	122,094
2025-05-23	21.600	21.900	21.400	21.400	21.400	45,000
2025-05-22	21.550	21.600	21.050	21.400	21.400	193,000
2025-05-21	22.350	22.350	21.700	21.700	21.700	162,000
2025-05-20	21.500	21.700	21.250	21.350	21.350	124,000
2025-05-19	21.650	21.850	21.300	21.400	21.400	205,000
2025-05-16	22.500	22.500	22.050	22.050	22.050	146,000
2025-05-15	22.800	22.800	22.150	22.150	22.150	231,433
2025-05-14	22.400	23.500	22.400	22.750	22.750	573,002
2025-05-13	22.350	22.700	21.800	21.950	21.950	292,000
2025-05-12	21.700	22.000	21.650	21.750	21.750	267,023
2025-05-09	21.500	21.900	21.150	21.550	21.550	185,064
2025-05-08	20.950	21.300	20.900	21.250	21.250	244,000
2025-05-07	21.200	21.300	20.600	20.600	20.600	156,043
2025-05-06	20.350	20.950	20.350	20.950	20.950	148,070

← NewerPage 6 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.