Wanshih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.800	29.000	28.000	28.550	28.550	184,002
2025-02-03	28.400	28.600	27.450	28.500	28.500	284,219
2025-01-22	28.600	29.000	28.450	28.850	28.850	269,000
2025-01-21	28.650	29.200	28.500	28.500	28.500	232,000
2025-01-20	27.900	28.800	27.700	28.650	28.650	464,000
2025-01-17	28.500	28.500	27.550	27.700	27.700	219,000
2025-01-16	28.600	28.650	28.150	28.200	28.200	284,000
2025-01-15	28.050	28.400	27.750	28.000	28.000	228,000
2025-01-14	27.800	28.250	27.200	28.050	28.050	295,000
2025-01-13	28.100	28.150	26.950	27.200	27.200	606,000
2025-01-10	28.600	28.950	28.200	28.450	28.450	310,000
2025-01-09	29.600	29.800	28.450	28.450	28.450	477,000
2025-01-08	28.700	29.850	28.550	29.600	29.600	770,000
2025-01-07	29.300	29.400	28.300	28.500	28.500	356,000
2025-01-06	28.000	29.000	28.000	29.000	29.000	537,000
2025-01-03	28.950	28.950	27.700	27.850	27.850	943,000
2025-01-02	28.900	29.100	28.250	28.700	28.700	456,000
2024-12-31	28.850	29.300	28.650	28.900	28.900	465,000
2024-12-30	29.350	29.550	28.600	28.850	28.850	552,000
2024-12-27	30.500	30.550	29.600	29.600	29.600	589,000
2024-12-26	30.700	31.650	30.250	30.300	30.300	853,000
2024-12-25	30.400	30.750	30.100	30.300	30.300	529,000
2024-12-24	30.850	31.050	30.000	30.100	30.100	639,000
2024-12-23	30.150	30.750	30.050	30.500	30.500	650,000
2024-12-20	29.850	30.150	29.500	29.750	29.750	687,000
2024-12-19	29.450	30.400	29.150	29.600	29.600	641,000
2024-12-18	29.900	30.900	29.000	30.400	30.400	1,466,000
2024-12-17	30.000	30.250	29.650	29.750	29.750	551,000
2024-12-16	31.050	31.200	29.700	29.750	29.750	1,540,000
2024-12-13	31.650	32.700	30.800	30.800	30.800	1,241,000
2024-12-12	33.300	33.300	31.500	31.600	31.600	1,035,000
2024-12-11	33.000	33.150	32.300	32.400	32.400	984,000
2024-12-10	33.700	33.950	33.000	33.000	33.000	1,199,000
2024-12-09	34.500	35.500	33.400	33.750	33.750	2,086,000
2024-12-06	35.250	35.300	33.900	34.150	34.150	1,508,000
2024-12-05	36.700	36.700	34.550	34.700	34.700	3,451,000
2024-12-04	36.200	37.300	34.850	36.700	36.700	11,147,000
2024-12-03	33.600	35.350	33.350	35.350	35.350	1,815,000
2024-12-02	34.250	34.400	32.150	32.150	32.150	1,702,000
2024-11-29	33.550	34.000	33.300	33.900	33.900	977,000
2024-11-28	34.650	34.850	33.500	33.500	33.500	1,635,000
2024-11-27	36.400	36.550	34.400	34.500	34.500	2,605,000
2024-11-26	37.250	38.000	35.400	36.550	36.550	10,236,000
2024-11-25	34.900	37.250	34.600	36.550	36.550	6,244,000
2024-11-22	35.350	36.150	33.950	34.500	34.500	10,673,000
2024-11-21	32.450	34.900	31.750	34.650	34.650	3,913,000
2024-11-20	32.400	32.800	32.000	32.600	32.600	1,094,760
2024-11-19	31.300	33.450	31.000	32.300	32.300	2,733,000
2024-11-18	32.450	32.550	30.700	30.700	30.700	1,959,000
2024-11-15	32.900	33.900	32.200	32.400	32.400	2,292,000
2024-11-14	34.050	34.700	33.300	33.300	33.300	1,102,000
2024-11-13	34.350	34.800	33.350	33.550	33.550	1,659,000
2024-11-12	33.750	34.500	33.200	33.500	33.500	2,469,000
2024-11-11	34.500	35.700	34.500	35.100	35.100	2,340,000
2024-11-08	37.250	37.600	34.900	35.000	35.000	7,230,000
2024-11-07	38.050	38.900	37.250	38.100	38.100	3,604,000
2024-11-06	39.950	41.000	37.800	38.050	38.050	6,406,000
2024-11-05	39.600	41.200	39.400	39.950	39.950	4,524,000
2024-11-04	42.000	43.000	39.800	40.150	40.150	20,166,000
2024-11-01	36.800	41.950	36.750	41.950	41.950	8,704,000

← NewerPage 8 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.