Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	42.350	42.950	42.050	42.700	41.973	2,705,000
2023-08-02	43.050	43.050	41.750	42.450	41.727	5,408,000
2023-08-01	42.600	43.050	42.500	43.050	42.317	2,049,000
2023-07-31	43.600	43.600	42.500	42.500	41.776	5,909,000
2023-07-28	43.700	43.900	43.300	43.500	42.759	2,517,000
2023-07-27	43.250	43.800	42.800	43.600	42.857	3,385,000
2023-07-26	43.550	43.550	42.550	42.750	42.022	4,548,000
2023-07-25	43.100	44.100	43.100	43.550	42.808	3,901,000
2023-07-24	44.400	44.400	43.000	43.050	42.317	5,178,000
2023-07-21	45.050	45.050	44.250	44.400	43.644	4,446,000
2023-07-20	45.500	46.000	45.500	45.600	44.823	2,395,000
2023-07-19	46.850	47.400	45.600	45.600	44.823	9,468,000
2023-07-18	49.150	49.150	48.000	48.600	45.336	10,176,000
2023-07-17	49.200	49.200	48.450	48.900	45.615	10,243,000
2023-07-14	47.750	48.450	47.100	48.450	45.196	7,784,000
2023-07-13	48.500	48.650	47.250	47.350	44.169	7,634,000
2023-07-12	47.950	48.750	47.050	48.100	44.869	10,752,000
2023-07-11	47.450	48.100	47.300	47.800	44.589	10,515,000
2023-07-10	46.700	47.650	46.400	47.300	44.123	4,859,000
2023-07-07	47.500	47.500	46.300	46.700	43.563	6,050,000
2023-07-06	47.550	48.000	47.300	47.750	44.543	8,606,000
2023-07-05	46.800	47.350	46.800	47.350	44.169	3,761,000
2023-07-04	47.300	47.300	46.700	46.750	43.610	3,888,000
2023-07-03	47.850	48.100	47.000	47.300	44.123	5,513,000
2023-06-30	47.100	47.300	46.600	47.300	44.123	2,957,000
2023-06-29	47.450	47.450	46.600	46.950	43.796	5,077,000
2023-06-28	47.500	47.550	46.800	47.200	44.030	7,786,000
2023-06-27	46.300	47.800	46.100	46.600	43.470	12,402,000
2023-06-26	46.000	46.450	45.450	46.150	43.050	3,077,000
2023-06-21	46.050	46.350	45.800	46.150	43.050	3,881,000
2023-06-20	46.350	46.600	45.700	45.950	42.864	3,576,000
2023-06-19	46.600	46.600	46.200	46.250	43.143	4,026,000
2023-06-16	46.550	46.700	45.800	46.650	43.517	6,822,000
2023-06-15	46.200	46.650	45.900	46.400	43.283	8,914,000
2023-06-14	44.500	46.650	44.500	46.300	43.190	17,531,000
2023-06-13	44.300	44.700	44.050	44.500	41.511	2,466,000
2023-06-12	43.950	44.400	43.650	43.850	40.905	2,273,000
2023-06-09	44.200	44.300	43.550	43.900	40.951	2,639,000
2023-06-08	45.200	45.200	44.000	44.050	41.091	3,884,000
2023-06-07	45.200	45.400	44.700	45.200	42.164	2,563,000
2023-06-06	45.550	45.550	44.650	45.200	42.164	2,648,000
2023-06-05	45.100	45.800	45.100	45.400	42.350	3,047,000
2023-06-02	45.000	45.250	44.750	44.750	41.744	3,249,000
2023-06-01	44.900	44.900	44.500	44.650	41.651	1,771,000
2023-05-31	45.050	45.150	44.700	44.950	41.931	2,153,000
2023-05-30	44.900	45.100	44.400	44.950	41.931	2,536,000
2023-05-29	44.350	44.950	44.350	44.800	41.791	3,387,000
2023-05-26	44.250	44.600	44.000	44.050	41.091	2,443,000
2023-05-25	44.100	44.200	43.850	44.050	41.091	1,208,000
2023-05-24	44.100	44.200	43.700	44.000	41.045	1,748,000
2023-05-23	44.000	44.300	43.600	44.100	41.138	2,633,000
2023-05-22	43.200	43.950	43.200	43.700	40.765	1,780,000
2023-05-19	43.650	43.700	43.200	43.200	40.298	1,699,000
2023-05-18	43.250	43.700	43.250	43.500	40.578	2,262,000
2023-05-17	42.950	43.250	42.700	43.000	40.112	2,196,000
2023-05-16	42.600	42.950	42.550	42.800	39.925	1,048,000
2023-05-15	42.400	42.450	42.000	42.250	39.412	1,331,000
2023-05-12	42.000	42.450	41.800	42.400	39.552	1,286,000
2023-05-11	42.800	42.800	42.050	42.050	39.226	2,133,000
2023-05-10	42.500	42.800	42.250	42.600	39.739	1,903,000

← NewerPage 14 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.