Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	42.600	42.600	41.500	41.500	40.793	3,150,000
2024-01-24	42.450	42.600	42.350	42.350	41.629	952,000
2024-01-23	42.600	42.600	42.050	42.300	41.579	1,622,000
2024-01-22	42.550	42.700	42.400	42.550	41.825	1,493,000
2024-01-19	42.100	42.550	41.800	42.150	41.432	1,552,000
2024-01-18	42.350	42.550	41.250	41.600	40.891	3,021,000
2024-01-17	43.300	43.300	42.200	42.200	41.481	4,068,000
2024-01-16	43.350	43.350	42.800	43.350	42.612	2,012,000
2024-01-15	42.950	43.500	42.900	43.150	42.415	1,961,700
2024-01-12	42.800	42.950	42.400	42.750	42.022	1,781,000
2024-01-11	42.400	42.900	42.400	42.800	42.071	1,422,000
2024-01-10	43.050	43.050	42.250	42.350	41.629	2,637,000
2024-01-09	43.650	43.650	42.650	43.050	42.317	3,650,000
2024-01-08	43.150	43.800	43.150	43.550	42.808	2,866,000
2024-01-05	43.200	43.450	43.000	43.050	42.317	2,939,000
2024-01-04	43.350	43.550	42.700	43.250	42.513	4,055,000
2024-01-03	43.050	43.350	42.500	43.200	42.464	3,244,000
2024-01-02	43.450	43.550	43.000	43.050	42.317	2,631,000
2023-12-29	43.800	43.800	43.200	43.300	42.562	3,323,000
2023-12-28	44.000	44.300	43.550	43.550	42.808	3,916,000
2023-12-27	44.500	44.950	43.700	43.950	43.201	7,685,000
2023-12-26	44.000	44.250	43.750	44.150	43.398	4,698,000
2023-12-25	44.500	44.500	43.500	43.750	43.005	5,545,000
2023-12-22	44.150	44.750	44.000	44.100	43.349	4,904,000
2023-12-21	44.400	44.550	44.000	44.050	43.300	6,002,000
2023-12-20	45.000	45.450	44.650	44.650	43.889	6,196,000
2023-12-19	45.750	46.050	44.600	45.000	44.233	9,592,000
2023-12-18	48.400	48.400	45.800	46.050	45.266	11,615,000
2023-12-15	47.650	49.450	47.450	48.050	47.232	22,268,000
2023-12-14	46.900	47.500	46.150	47.400	46.593	8,146,000
2023-12-13	48.500	49.150	46.400	46.450	45.659	24,355,000
2023-12-12	44.600	47.600	44.400	47.600	46.789	18,781,000
2023-12-11	44.300	44.650	44.200	44.200	43.447	1,646,000
2023-12-08	44.000	44.800	44.000	44.500	43.742	2,117,000
2023-12-07	44.450	44.600	43.800	43.800	43.054	1,718,000
2023-12-06	44.550	44.750	44.300	44.350	43.595	1,386,000
2023-12-05	44.900	45.100	44.450	44.450	43.693	1,718,000
2023-12-04	45.350	45.750	45.000	45.000	44.233	1,827,000
2023-12-01	45.300	45.300	44.800	45.100	44.332	1,622,000
2023-11-30	45.500	45.700	44.950	45.000	44.233	3,401,000
2023-11-29	44.900	45.350	44.650	45.200	44.430	3,115,000
2023-11-28	43.850	45.000	43.600	44.850	44.086	4,111,000
2023-11-27	43.800	44.300	43.800	43.850	43.103	1,445,000
2023-11-24	44.100	44.300	43.850	43.850	43.103	1,428,000
2023-11-23	43.700	44.200	43.700	44.050	43.300	1,773,000
2023-11-22	43.300	43.850	43.300	43.700	42.956	1,319,000
2023-11-21	44.700	44.700	43.600	43.600	42.857	2,123,000
2023-11-20	43.800	44.250	43.800	44.050	43.300	1,780,000
2023-11-17	43.850	43.950	43.650	43.800	43.054	1,552,000
2023-11-16	43.150	43.800	42.950	43.800	43.054	2,301,000
2023-11-15	42.950	43.300	42.950	43.000	42.268	1,597,000
2023-11-14	42.650	43.050	42.650	42.650	41.924	1,657,000
2023-11-13	43.100	43.300	42.900	42.950	42.218	1,748,000
2023-11-10	42.200	42.950	42.200	42.900	42.169	2,210,000
2023-11-09	43.050	43.050	42.300	42.400	41.678	4,080,000
2023-11-08	43.100	43.700	43.000	43.150	42.415	3,135,000
2023-11-07	43.450	43.450	42.950	43.000	42.268	3,990,000
2023-11-06	44.050	44.050	43.000	43.500	42.759	6,819,000
2023-11-03	45.700	45.700	44.850	44.850	44.086	2,018,000
2023-11-02	45.100	45.450	44.900	45.150	44.381	1,760,000

← NewerPage 12 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.