Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	39.250	39.500	38.850	38.850	38.188	1,670,000
2024-05-02	39.400	39.400	38.900	39.200	38.532	1,797,000
2024-04-30	39.600	39.750	39.450	39.500	38.827	1,285,000
2024-04-29	39.200	39.500	39.200	39.500	38.827	1,725,000
2024-04-26	39.250	39.350	38.950	39.200	38.532	1,387,000
2024-04-25	39.000	39.300	38.950	39.200	38.532	1,247,000
2024-04-24	38.850	39.050	38.800	39.000	38.336	1,297,000
2024-04-23	39.050	39.400	38.500	38.550	37.893	1,943,000
2024-04-22	39.050	39.350	38.700	38.950	38.287	2,423,000
2024-04-19	39.500	39.500	38.500	38.850	38.188	3,688,000
2024-04-18	40.000	40.000	39.400	39.700	39.024	2,093,000
2024-04-17	39.200	40.300	39.200	39.750	39.073	3,906,000
2024-04-16	40.150	40.150	38.850	38.900	38.237	3,622,000
2024-04-15	39.450	40.200	39.250	40.100	39.417	2,778,000
2024-04-12	39.650	39.800	39.350	39.450	38.778	1,723,000
2024-04-11	39.900	39.950	39.550	39.550	38.876	1,635,000
2024-04-10	39.900	40.450	39.900	39.950	39.269	2,192,000
2024-04-09	40.050	40.300	39.750	39.900	39.220	1,804,000
2024-04-08	40.000	40.050	39.700	40.000	39.319	1,509,000
2024-04-03	40.100	40.100	39.550	39.950	39.269	1,347,000
2024-04-02	40.000	40.150	39.500	40.150	39.466	2,219,000
2024-04-01	39.000	40.100	39.000	39.900	39.220	4,351,000
2024-03-29	38.900	38.950	38.800	38.850	38.188	898,000
2024-03-28	39.050	39.550	38.800	38.800	38.139	2,136,000
2024-03-27	38.800	39.350	38.800	39.000	38.336	2,193,000
2024-03-26	39.150	39.650	38.700	38.750	38.090	3,551,000
2024-03-25	39.700	39.700	39.700	39.700	39.024	0
2024-03-22	40.100	40.200	39.650	39.700	39.024	3,230,000
2024-03-21	40.500	40.750	40.000	40.000	39.319	2,997,000
2024-03-20	39.600	39.600	39.600	39.600	38.925	0
2024-03-19	38.900	40.300	38.900	39.600	38.925	5,378,000
2024-03-18	39.700	39.700	39.700	39.700	39.024	0
2024-03-15	40.050	40.100	39.700	39.700	39.024	3,546,000
2024-03-14	40.850	40.850	40.100	40.200	39.515	2,693,000
2024-03-13	41.500	42.100	40.600	40.700	40.007	4,408,000
2024-03-12	41.550	41.550	41.150	41.200	40.498	3,763,000
2024-03-11	42.150	42.750	41.200	41.600	40.891	9,601,000
2024-03-08	40.300	42.800	40.050	42.350	41.629	21,970,000
2024-03-07	40.000	40.500	39.900	39.950	39.269	3,241,000
2024-03-06	40.100	40.200	39.850	39.850	39.171	2,129,000
2024-03-05	40.300	40.850	40.100	40.100	39.417	2,366,000
2024-03-04	40.000	40.650	40.000	40.100	39.417	2,299,000
2024-03-01	39.950	40.250	39.850	39.900	39.220	1,737,000
2024-02-29	39.950	40.250	39.800	39.800	39.122	2,118,000
2024-02-27	40.400	40.650	39.800	39.900	39.220	2,611,000
2024-02-26	41.100	41.150	40.400	40.400	39.712	3,067,000
2024-02-23	41.400	41.900	41.000	41.000	40.302	2,139,000
2024-02-22	41.300	41.700	41.200	41.200	40.498	1,666,000
2024-02-21	41.300	41.600	41.100	41.200	40.498	1,809,000
2024-02-20	41.750	41.800	41.300	41.300	40.597	1,812,000
2024-02-19	41.450	41.850	41.450	41.700	40.990	1,773,000
2024-02-16	41.200	41.450	40.950	41.400	40.695	1,714,000
2024-02-15	40.900	41.200	40.650	41.200	40.498	2,003,000
2024-02-05	41.000	41.000	40.500	40.700	40.007	1,714,000
2024-02-02	41.250	41.300	40.700	41.000	40.302	1,424,000
2024-02-01	41.200	41.200	40.600	41.000	40.302	2,221,000
2024-01-31	40.600	41.500	40.600	41.250	40.547	2,458,000
2024-01-30	41.150	41.300	40.550	40.550	39.859	2,995,000
2024-01-29	41.250	41.350	40.900	41.300	40.597	1,319,000
2024-01-26	41.650	41.650	41.300	41.350	40.646	1,365,000

← NewerPage 11 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.