Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.350	20.950	20.350	20.950	20.950	148,070
2025-05-05	21.950	21.950	20.150	20.350	20.350	288,000
2025-05-02	21.400	21.650	21.200	21.600	21.600	283,525
2025-04-30	21.450	22.150	21.050	21.050	21.050	452,000
2025-04-29	21.200	21.600	20.800	21.450	21.450	434,060
2025-04-28	22.900	22.900	21.150	21.200	21.200	1,866,000
2025-04-25	19.900	20.900	19.850	20.900	20.900	369,001
2025-04-24	19.100	19.350	18.950	19.000	19.000	185,000
2025-04-23	18.800	19.200	18.800	19.050	19.050	195,030
2025-04-22	18.150	18.700	18.150	18.350	18.350	113,000
2025-04-21	19.500	19.500	18.450	18.450	18.450	258,000
2025-04-18	19.450	19.700	19.300	19.350	19.350	209,000
2025-04-17	19.700	19.700	19.200	19.450	19.450	175,000
2025-04-16	20.200	20.350	19.600	19.900	19.900	277,001
2025-04-15	20.100	20.600	19.950	20.450	20.450	289,160
2025-04-14	19.500	20.800	19.350	19.950	19.950	490,100
2025-04-11	17.700	19.450	17.300	19.350	19.350	511,000
2025-04-10	18.450	18.750	18.400	18.750	18.750	634,080
2025-04-09	17.050	17.650	17.050	17.050	17.050	1,180,000
2025-04-08	18.900	19.050	18.900	18.900	18.900	738,154
2025-04-07	21.000	21.000	21.000	21.000	21.000	68,000
2025-04-02	23.050	23.550	23.000	23.300	23.300	197,000
2025-04-01	22.700	23.700	22.700	23.300	23.300	325,000
2025-03-31	24.450	24.450	22.550	22.550	22.550	927,000
2025-03-28	26.000	26.100	24.450	24.650	24.650	817,000
2025-03-27	27.350	27.350	26.100	26.100	26.100	678,200
2025-03-26	28.050	28.550	27.200	27.250	27.250	601,000
2025-03-25	29.600	29.650	27.700	27.700	27.700	1,106,284
2025-03-24	29.850	30.850	29.200	29.250	29.250	4,807,095
2025-03-21	26.300	28.900	26.300	28.900	28.900	1,500,000
2025-03-20	26.300	26.650	26.050	26.300	26.300	231,050
2025-03-19	26.800	26.950	26.000	26.000	26.000	313,400
2025-03-18	26.400	27.350	26.400	26.900	26.900	215,050
2025-03-17	26.500	27.100	26.200	26.250	26.250	314,115
2025-03-14	26.400	26.550	26.000	26.500	26.500	186,057
2025-03-13	27.550	27.550	26.300	26.400	26.400	251,150
2025-03-12	27.450	27.450	26.950	27.100	27.100	173,000
2025-03-11	26.950	27.150	25.950	27.100	27.100	497,267
2025-03-10	27.650	27.800	27.250	27.600	27.600	246,651
2025-03-07	28.450	28.650	27.600	27.600	27.600	481,250
2025-03-06	29.100	29.300	28.350	28.450	28.450	409,223
2025-03-05	29.250	29.250	28.850	29.100	29.100	257,147
2025-03-04	29.000	29.150	28.150	29.050	29.050	294,100
2025-03-03	29.750	29.750	28.950	28.950	28.950	288,733
2025-02-27	30.900	31.250	29.900	29.900	29.900	426,650
2025-02-26	30.800	31.500	30.800	30.950	30.950	251,050
2025-02-25	32.300	32.300	30.900	31.000	31.000	703,512
2025-02-24	31.650	32.800	31.300	32.300	32.300	614,050
2025-02-21	31.900	32.350	31.200	32.000	32.000	497,100
2025-02-20	31.900	33.200	31.600	31.900	31.900	1,248,500
2025-02-19	30.700	32.500	30.450	31.750	31.750	1,474,309
2025-02-18	30.250	30.700	30.150	30.500	30.500	258,666
2025-02-17	30.100	30.950	30.100	30.150	30.150	280,170
2025-02-14	30.000	30.500	29.600	30.100	30.100	365,000
2025-02-13	30.000	30.400	29.800	29.950	29.950	274,000
2025-02-12	29.800	31.200	29.600	29.750	29.750	743,002
2025-02-11	29.800	30.000	28.550	29.400	29.400	487,000
2025-02-10	30.000	30.300	29.600	29.600	29.600	242,000
2025-02-07	29.450	30.450	29.150	30.000	30.000	451,769
2025-02-06	29.600	29.800	29.350	29.350	29.350	148,235

← NewerPage 7 of 21 · 1,227 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.