Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	36.800	37.200	36.600	36.800	36.800	1,459,000
2024-07-30	36.600	37.150	36.050	37.100	37.100	2,347,000
2024-07-29	37.350	37.750	36.500	36.550	36.550	2,283,000
2024-07-26	37.200	37.650	37.000	37.200	37.200	2,011,000
2024-07-23	37.550	38.150	37.550	37.850	37.850	1,515,000
2024-07-22	38.600	38.700	37.750	37.900	37.254	2,646,000
2024-07-19	40.150	40.150	38.600	38.600	37.942	4,284,000
2024-07-18	39.800	40.400	39.600	40.050	39.368	2,836,000
2024-07-17	40.150	40.450	39.950	40.050	39.368	1,900,000
2024-07-16	40.150	40.400	39.800	40.000	39.319	2,505,000
2024-07-15	40.750	40.800	40.150	40.150	39.466	2,367,000
2024-07-12	40.500	41.150	40.250	40.700	40.007	2,619,000
2024-07-11	40.200	41.500	40.050	40.750	40.056	4,906,000
2024-07-10	40.500	40.550	40.000	40.000	39.319	2,385,000
2024-07-09	41.050	41.050	39.800	40.550	39.859	6,197,000
2024-07-08	42.000	42.000	40.850	41.050	40.351	8,427,000
2024-07-05	40.550	41.950	40.200	41.850	41.137	14,225,000
2024-07-04	40.400	40.950	40.000	40.450	39.761	10,896,000
2024-07-03	39.400	39.900	39.150	39.900	39.220	8,058,000
2024-07-02	38.650	39.350	38.400	39.350	38.680	11,221,000
2024-07-01	37.900	38.750	37.550	38.650	37.992	15,790,000
2024-06-28	38.450	38.500	37.400	37.850	37.205	18,208,000
2024-06-27	38.400	38.750	38.100	38.350	37.697	2,438,000
2024-06-26	38.600	38.850	38.350	38.500	37.844	4,088,000
2024-06-25	37.800	38.650	37.500	38.600	37.942	6,284,000
2024-06-24	37.600	38.150	37.600	37.800	37.156	3,432,000
2024-06-21	37.450	37.800	37.200	37.550	36.910	3,349,000
2024-06-20	38.350	38.500	37.450	37.450	36.812	7,865,000
2024-06-19	37.800	38.600	37.800	38.100	37.451	3,222,000
2024-06-18	37.900	38.150	37.600	37.700	37.058	1,766,000
2024-06-17	37.900	38.000	37.500	37.800	37.156	2,260,000
2024-06-14	38.000	38.250	37.700	37.900	37.254	2,533,000
2024-06-13	38.150	38.600	37.900	37.950	37.304	2,239,000
2024-06-12	38.200	38.400	37.950	38.000	37.353	1,441,000
2024-06-11	38.350	38.350	37.950	38.200	37.549	1,746,000
2024-06-07	37.700	38.300	37.700	38.200	37.549	2,138,000
2024-06-06	38.700	38.800	37.750	37.750	37.107	4,426,000
2024-06-05	38.700	38.800	38.450	38.550	37.893	1,527,000
2024-06-04	39.100	39.300	38.600	38.700	38.041	2,071,000
2024-06-03	39.150	39.300	38.900	38.950	38.287	1,861,000
2024-05-31	39.700	39.950	39.000	39.100	38.434	3,684,000
2024-05-30	39.850	40.050	39.600	39.600	38.925	2,092,000
2024-05-29	40.250	40.350	39.850	39.850	39.171	2,796,000
2024-05-28	39.800	40.600	39.800	40.350	39.663	3,964,000
2024-05-27	40.250	40.300	39.650	39.650	38.975	2,676,000
2024-05-24	39.850	40.300	39.600	40.200	39.515	1,786,000
2024-05-23	40.400	40.700	39.900	39.900	39.220	2,777,000
2024-05-22	39.800	40.450	39.700	40.400	39.712	3,142,000
2024-05-21	40.300	40.400	39.700	39.800	39.122	1,756,000
2024-05-20	40.500	40.500	40.000	40.150	39.466	2,689,000
2024-05-17	39.700	40.400	39.400	40.350	39.663	3,697,000
2024-05-16	39.750	39.950	39.550	39.550	38.876	1,194,000
2024-05-15	39.650	39.850	39.500	39.550	38.876	981,000
2024-05-14	40.050	40.050	39.600	39.650	38.975	1,775,000
2024-05-13	40.050	40.400	39.600	40.050	39.368	2,749,000
2024-05-10	39.350	40.100	39.300	39.950	39.269	4,071,000
2024-05-09	39.050	39.400	38.800	39.300	38.631	1,852,000
2024-05-08	39.000	39.000	38.450	38.800	38.139	3,491,000
2024-05-07	39.000	39.200	38.700	39.200	38.532	1,221,000
2024-05-06	38.850	39.000	38.700	39.000	38.336	1,526,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-23	0.6414 TWD
2023-07-19	2.4626 TWD
2022-07-19	1.3321 TWD
2021-08-09	1.0778 TWD
2020-07-13	1.7636 TWD
2019-07-11	2.4495 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.