Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.150	44.800	42.750	44.600	43.840	4,419,000
2023-10-31	45.200	45.200	43.500	43.600	42.857	5,526,000
2023-10-30	45.800	46.000	45.050	45.100	44.332	2,444,000
2023-10-27	45.850	47.200	45.800	45.800	45.020	4,062,000
2023-10-26	45.600	46.200	45.000	45.450	44.676	4,159,000
2023-10-25	46.800	47.200	46.150	46.150	45.364	2,754,000
2023-10-24	46.050	46.750	46.000	46.700	45.905	2,582,000
2023-10-23	46.100	46.350	45.850	46.000	45.216	1,988,000
2023-10-20	45.550	46.350	45.400	46.000	45.216	2,335,000
2023-10-19	45.700	46.300	45.150	45.900	45.118	2,420,000
2023-10-18	46.000	46.450	45.700	45.900	45.118	2,971,000
2023-10-17	46.800	46.800	46.000	46.050	45.266	1,859,000
2023-10-16	46.400	46.800	45.750	46.350	45.560	2,898,000
2023-10-13	45.700	46.800	45.650	46.500	45.708	4,169,000
2023-10-12	45.100	45.850	44.650	45.850	45.069	2,583,000
2023-10-11	45.950	46.150	45.000	45.050	44.283	2,619,000
2023-10-06	46.200	46.500	45.700	45.950	45.167	1,998,000
2023-10-05	45.200	46.000	45.150	46.000	45.216	2,696,000
2023-10-04	44.750	45.050	44.400	44.950	44.184	2,099,000
2023-10-03	44.900	45.300	44.650	45.000	44.233	2,270,000
2023-10-02	44.150	45.150	43.950	45.000	44.233	2,982,000
2023-09-28	44.000	44.500	43.900	44.000	43.251	2,216,000
2023-09-27	44.650	45.050	43.900	44.000	43.251	3,470,000
2023-09-26	44.550	45.100	44.550	44.650	43.889	2,235,000
2023-09-25	45.200	45.400	44.550	44.950	44.184	2,312,000
2023-09-22	44.500	45.350	43.750	45.200	44.430	3,384,000
2023-09-21	44.900	45.400	44.750	44.850	44.086	3,354,000
2023-09-20	45.800	45.950	44.350	44.900	44.135	7,454,000
2023-09-19	46.900	47.150	45.700	45.700	44.922	5,878,000
2023-09-18	46.500	47.300	46.450	46.700	45.905	6,930,000
2023-09-15	46.200	46.900	46.200	46.500	45.708	6,670,000
2023-09-14	46.000	46.400	45.900	46.000	45.216	4,113,000
2023-09-13	45.500	46.400	45.500	45.900	45.118	5,220,000
2023-09-12	44.950	46.000	44.800	45.650	44.872	7,928,000
2023-09-11	44.850	45.150	44.400	44.400	43.644	4,525,000
2023-09-08	44.900	45.300	44.150	44.850	44.086	4,786,000
2023-09-07	44.300	45.200	44.250	44.850	44.086	6,980,000
2023-09-06	43.900	44.800	43.700	44.300	43.545	5,250,000
2023-09-05	43.300	43.850	43.050	43.550	42.808	3,215,000
2023-09-04	43.050	43.400	42.750	43.200	42.464	2,274,000
2023-09-01	42.800	43.200	42.650	43.100	42.366	2,219,000
2023-08-31	42.600	42.900	42.500	42.600	41.874	2,181,000
2023-08-30	42.800	42.800	42.350	42.450	41.727	1,799,000
2023-08-29	42.450	42.550	41.850	42.500	41.776	1,735,000
2023-08-28	42.450	42.500	41.850	42.000	41.285	2,192,000
2023-08-25	41.750	42.300	41.450	42.150	41.432	2,343,000
2023-08-24	42.300	42.400	41.600	41.750	41.039	2,472,000
2023-08-23	42.000	42.500	41.750	42.000	41.285	2,865,000
2023-08-22	41.300	42.000	41.000	41.650	40.941	2,477,000
2023-08-21	41.550	41.700	40.650	41.100	40.400	2,174,000
2023-08-18	40.550	41.600	40.550	41.250	40.547	3,561,000
2023-08-17	39.900	41.150	39.650	40.800	40.105	3,037,000
2023-08-16	39.200	39.950	38.700	39.900	39.220	3,087,000
2023-08-15	39.600	39.700	38.900	39.250	38.581	2,673,000
2023-08-14	39.850	39.850	38.800	39.250	38.581	4,121,000
2023-08-11	40.400	40.650	39.900	39.950	39.269	2,360,000
2023-08-10	40.250	40.400	39.850	40.000	39.319	4,273,000
2023-08-09	41.200	41.400	40.200	40.450	39.761	6,477,000
2023-08-08	42.250	42.250	41.400	41.500	40.793	4,290,000
2023-08-07	42.600	42.650	42.100	42.300	41.579	3,012,000

← NewerPage 13 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.