Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	42.500	42.800	42.250	42.600	39.739	1,903,000
2023-05-09	44.100	44.100	42.550	42.600	39.739	3,944,000
2023-05-08	44.300	44.300	43.800	43.800	40.858	1,626,000
2023-05-05	44.100	44.350	43.950	43.950	40.998	1,676,000
2023-05-04	44.100	44.200	43.850	43.950	40.998	1,669,000
2023-05-03	43.800	44.200	43.500	44.100	41.138	2,587,000
2023-05-02	43.500	44.200	43.250	44.000	41.045	2,784,000
2023-04-28	43.700	43.700	43.050	43.200	40.298	3,111,000
2023-04-27	42.700	43.200	42.150	43.200	40.298	3,457,000
2023-04-26	42.400	43.000	42.150	42.500	39.645	5,083,000
2023-04-25	43.700	43.900	42.550	42.550	39.692	4,740,000
2023-04-24	43.950	44.100	43.500	43.550	40.625	4,204,000
2023-04-21	45.350	45.450	44.050	44.100	41.138	6,052,000
2023-04-20	45.200	45.850	45.100	45.150	42.117	3,910,000
2023-04-19	46.300	46.300	45.250	45.250	42.211	7,029,000
2023-04-18	46.200	46.500	46.100	46.150	43.050	3,460,000
2023-04-17	46.350	46.450	46.050	46.150	43.050	5,056,000
2023-04-14	47.100	47.100	46.550	46.700	43.563	4,210,000
2023-04-13	48.100	48.100	46.800	46.850	43.703	8,560,000
2023-04-12	48.250	48.450	47.700	48.350	45.102	3,756,000
2023-04-11	48.800	48.800	48.250	48.300	45.056	3,602,000
2023-04-10	48.100	48.800	47.650	48.650	45.382	5,491,000
2023-04-07	47.800	48.250	47.700	47.900	44.683	1,892,000
2023-04-06	48.500	48.500	47.450	47.600	44.403	4,041,000
2023-03-31	48.950	49.250	48.500	48.500	45.242	4,366,000
2023-03-30	48.550	48.850	48.350	48.650	45.382	4,240,000
2023-03-29	48.300	48.800	47.650	48.000	44.776	4,579,000
2023-03-28	49.100	49.600	48.050	48.100	44.869	7,957,000
2023-03-27	49.450	49.500	48.350	48.900	45.615	7,308,000
2023-03-24	49.650	49.700	49.000	49.350	46.035	7,838,000
2023-03-23	48.750	49.550	48.350	49.550	46.222	12,801,000
2023-03-22	48.400	48.950	48.000	48.900	45.615	11,803,000
2023-03-21	47.750	48.500	47.500	47.700	44.496	13,102,000
2023-03-20	46.150	47.300	46.100	47.200	44.030	6,865,000
2023-03-17	47.300	47.350	46.200	46.200	43.097	7,399,000
2023-03-16	45.950	46.950	45.900	46.450	43.330	8,807,000
2023-03-15	45.500	46.550	45.250	45.950	42.864	8,263,000
2023-03-14	44.300	45.300	43.800	44.900	41.884	4,011,000
2023-03-13	44.700	45.200	44.200	44.750	41.744	4,397,000
2023-03-10	46.400	47.100	45.250	45.400	42.350	8,777,000
2023-03-09	47.300	47.300	46.200	46.200	43.097	4,701,000
2023-03-08	45.850	47.200	45.600	46.900	43.750	6,138,000
2023-03-07	46.100	46.450	46.100	46.100	43.003	3,241,000
2023-03-06	45.400	46.200	45.300	46.050	42.957	4,459,000
2023-03-03	44.900	45.200	44.800	45.000	41.977	2,500,000
2023-03-02	45.300	45.400	44.700	44.750	41.744	1,871,000
2023-03-01	44.800	45.200	44.250	45.100	42.071	2,541,000
2023-02-24	45.400	45.600	44.600	44.900	41.884	3,010,000
2023-02-23	45.200	45.450	45.200	45.350	42.304	1,952,000
2023-02-22	45.350	45.350	44.700	45.150	42.117	3,884,000
2023-02-21	46.450	46.650	45.850	45.850	42.770	2,874,000
2023-02-20	46.300	46.500	46.200	46.350	43.237	2,271,000
2023-02-17	46.200	46.300	45.900	46.250	43.143	2,881,000
2023-02-16	45.400	46.500	45.200	46.450	43.330	6,150,000
2023-02-15	45.000	45.250	44.500	45.050	42.024	5,008,000
2023-02-14	45.400	45.600	45.000	45.050	42.024	1,900,000
2023-02-13	45.750	45.750	45.050	45.150	42.117	2,344,000
2023-02-10	47.000	47.000	45.600	45.700	42.630	5,559,000
2023-02-09	46.150	47.200	45.800	46.650	43.517	7,508,000
2023-02-08	47.050	47.150	46.150	46.150	43.050	6,238,000

← NewerPage 15 of 21 · 1,220 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.