Wanshih Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 36.800 | 41.950 | 36.750 | 41.950 | 41.950 | 8,704,000 |
| 2024-10-31 | 38.150 | 38.150 | 38.150 | 38.150 | 38.150 | 0 |
| 2024-10-30 | 37.700 | 40.800 | 37.700 | 38.150 | 38.150 | 10,015,000 |
| 2024-10-29 | 36.700 | 39.500 | 36.550 | 37.200 | 37.200 | 5,573,000 |
| 2024-10-28 | 37.900 | 39.000 | 36.500 | 36.550 | 36.550 | 5,459,000 |
| 2024-10-25 | 38.450 | 38.650 | 36.950 | 37.300 | 37.300 | 2,375,000 |
| 2024-10-24 | 41.300 | 41.700 | 37.800 | 37.800 | 37.800 | 4,982,000 |
| 2024-10-23 | 41.050 | 41.250 | 40.200 | 40.850 | 40.850 | 2,762,000 |
| 2024-10-22 | 43.850 | 43.850 | 41.050 | 41.050 | 41.050 | 8,610,000 |
| 2024-10-21 | 40.250 | 43.850 | 40.000 | 43.850 | 43.850 | 5,898,000 |
| 2024-10-18 | 42.150 | 42.450 | 39.600 | 39.900 | 39.900 | 4,886,000 |
| 2024-10-17 | 44.600 | 44.750 | 40.450 | 41.550 | 41.550 | 11,073,000 |
| 2024-10-16 | 44.200 | 44.550 | 41.100 | 44.000 | 44.000 | 34,973,000 |
| 2024-10-15 | 40.000 | 42.600 | 40.000 | 42.600 | 42.600 | 4,752,000 |
| 2024-10-14 | 35.600 | 38.750 | 35.450 | 38.750 | 38.750 | 10,475,000 |
| 2024-10-11 | 35.450 | 36.300 | 34.300 | 35.250 | 35.250 | 7,855,000 |
| 2024-10-09 | 35.250 | 36.850 | 33.600 | 34.550 | 34.550 | 14,331,000 |
| 2024-10-08 | 34.800 | 37.100 | 33.350 | 34.350 | 34.350 | 23,662,000 |
| 2024-10-07 | 31.700 | 33.750 | 31.400 | 33.750 | 33.750 | 4,915,000 |
| 2024-10-04 | 30.100 | 32.050 | 30.100 | 30.700 | 30.700 | 4,923,000 |
| 2024-10-03 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 0 |
| 2024-10-02 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 0 |
| 2024-10-01 | 29.300 | 30.300 | 28.600 | 29.950 | 29.950 | 1,132,000 |
| 2024-09-30 | 28.750 | 29.850 | 28.100 | 29.150 | 29.150 | 1,109,000 |
| 2024-09-27 | 29.500 | 29.600 | 28.800 | 29.050 | 29.050 | 791,000 |
| 2024-09-26 | 30.800 | 31.300 | 29.000 | 29.100 | 29.100 | 2,869,000 |
| 2024-09-25 | 30.350 | 30.650 | 29.700 | 30.400 | 30.400 | 2,083,000 |
| 2024-09-24 | 31.400 | 31.700 | 29.450 | 30.000 | 30.000 | 6,815,000 |
| 2024-09-23 | 28.600 | 30.950 | 28.500 | 30.950 | 30.950 | 7,468,000 |
| 2024-09-20 | 29.300 | 30.200 | 28.000 | 28.150 | 28.150 | 2,270,000 |
| 2024-09-19 | 28.500 | 29.150 | 28.250 | 29.000 | 29.000 | 1,041,000 |
| 2024-09-18 | 29.500 | 29.850 | 28.000 | 28.100 | 28.100 | 2,064,000 |
| 2024-09-16 | 30.250 | 30.400 | 29.000 | 29.550 | 29.550 | 2,664,000 |
| 2024-09-13 | 30.150 | 30.800 | 28.700 | 30.200 | 30.200 | 5,528,000 |
| 2024-09-12 | 28.900 | 31.400 | 28.900 | 30.100 | 30.100 | 16,208,000 |
| 2024-09-11 | 26.150 | 28.600 | 26.150 | 28.600 | 28.600 | 2,853,000 |
| 2024-09-10 | 27.450 | 27.600 | 25.500 | 26.000 | 26.000 | 1,214,000 |
| 2024-09-09 | 26.750 | 27.450 | 26.500 | 27.300 | 27.300 | 984,000 |
| 2024-09-06 | 26.900 | 28.000 | 26.600 | 27.300 | 27.300 | 1,865,000 |
| 2024-09-05 | 25.600 | 27.800 | 25.600 | 26.550 | 26.550 | 1,472,000 |
| 2024-09-04 | 25.200 | 26.900 | 24.450 | 25.600 | 25.600 | 1,117,000 |
| 2024-09-03 | 26.250 | 27.100 | 25.750 | 26.350 | 26.350 | 1,372,000 |
| 2024-09-02 | 28.550 | 28.550 | 25.500 | 25.500 | 25.500 | 2,177,000 |
| 2024-08-30 | 28.750 | 29.750 | 28.150 | 28.250 | 28.250 | 1,777,000 |
| 2024-08-29 | 27.800 | 28.650 | 27.800 | 28.650 | 28.650 | 750,000 |
| 2024-08-28 | 28.300 | 29.350 | 28.000 | 28.350 | 28.350 | 2,704,000 |
| 2024-08-27 | 27.600 | 28.050 | 27.000 | 28.050 | 28.050 | 1,736,000 |
| 2024-08-26 | 29.100 | 30.100 | 27.450 | 27.600 | 27.600 | 8,203,000 |
| 2024-08-23 | 25.200 | 27.900 | 25.050 | 27.900 | 27.900 | 3,540,000 |
| 2024-08-22 | 26.150 | 26.700 | 24.950 | 25.400 | 25.400 | 665,000 |
| 2024-08-21 | 24.550 | 26.550 | 24.550 | 25.900 | 25.900 | 920,000 |
| 2024-08-20 | 25.400 | 25.900 | 24.800 | 25.050 | 25.050 | 839,000 |
| 2024-08-19 | 24.450 | 25.600 | 24.200 | 25.350 | 25.350 | 962,000 |
| 2024-08-16 | 24.300 | 26.000 | 24.300 | 24.600 | 24.600 | 2,603,000 |
| 2024-08-15 | 23.600 | 24.900 | 22.550 | 24.050 | 24.050 | 3,784,000 |
| 2024-08-14 | 21.450 | 22.900 | 21.450 | 22.900 | 22.900 | 1,092,000 |
| 2024-08-13 | 21.200 | 21.200 | 20.500 | 20.850 | 20.850 | 95,000 |
| 2024-08-12 | 21.600 | 21.700 | 20.700 | 20.900 | 20.900 | 287,000 |
| 2024-08-09 | 20.750 | 21.250 | 20.100 | 20.100 | 20.100 | 190,000 |
| 2024-08-08 | 20.400 | 21.150 | 19.850 | 20.450 | 20.450 | 263,000 |
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.