Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	44.600	46.250	44.600	46.200	43.097	6,265,000
2023-02-06	45.100	45.450	44.600	44.700	41.697	4,668,000
2023-02-03	46.350	46.350	45.350	45.550	42.490	4,720,000
2023-02-02	46.000	46.400	45.850	46.100	43.003	5,846,000
2023-02-01	45.200	45.700	45.050	45.500	42.444	6,987,000
2023-01-31	44.400	45.000	44.000	44.850	41.837	6,846,000
2023-01-30	43.100	44.500	42.800	44.500	41.511	9,338,000
2023-01-17	42.100	42.350	41.850	42.100	39.272	2,018,000
2023-01-16	41.900	42.300	41.750	42.200	39.365	1,895,000
2023-01-13	42.600	42.950	41.750	41.800	38.992	4,265,000
2023-01-12	43.400	43.450	42.500	42.550	39.692	4,380,000
2023-01-11	43.650	44.000	43.350	43.400	40.485	3,404,000
2023-01-10	44.050	44.050	43.300	43.900	40.951	4,396,000
2023-01-09	43.350	44.400	43.000	44.250	41.278	7,720,000
2023-01-06	41.650	42.700	41.550	42.500	39.645	2,523,000
2023-01-05	42.050	42.500	41.650	41.650	38.852	2,039,000
2023-01-04	41.250	41.750	41.250	41.750	38.946	1,709,000
2023-01-03	40.800	41.600	40.600	41.450	38.666	2,150,000
2022-12-30	41.800	41.950	40.800	40.800	38.059	1,824,000
2022-12-29	40.250	41.000	40.000	41.000	38.246	1,281,000
2022-12-28	41.900	41.900	40.700	40.750	38.013	2,780,000
2022-12-27	42.300	42.600	41.900	42.150	39.319	1,801,000
2022-12-26	42.300	42.300	41.550	41.800	38.992	1,136,000
2022-12-23	41.400	41.900	41.000	41.800	38.992	1,744,000
2022-12-22	42.500	42.500	41.800	41.950	39.132	2,545,000
2022-12-21	42.300	42.550	41.650	41.650	38.852	3,168,000
2022-12-20	43.400	43.750	41.800	41.850	39.039	3,834,000
2022-12-19	43.600	43.900	43.150	43.400	40.485	1,893,000
2022-12-16	43.650	44.350	43.600	43.650	40.718	2,929,000
2022-12-15	44.800	45.000	44.500	44.600	41.604	1,733,000
2022-12-14	44.400	44.800	44.100	44.800	41.791	2,287,000
2022-12-13	44.200	44.350	43.650	43.850	40.905	1,997,000
2022-12-12	44.200	44.200	43.550	43.750	40.811	2,060,000
2022-12-09	45.050	45.600	44.250	44.250	41.278	3,156,000
2022-12-08	44.750	45.000	44.350	44.850	41.837	2,371,000
2022-12-07	45.750	46.150	44.600	44.750	41.744	4,152,000
2022-12-06	47.600	47.600	45.800	46.000	42.910	5,570,000
2022-12-05	47.650	48.100	47.550	47.700	44.496	3,719,000
2022-12-02	47.650	48.000	47.250	47.600	44.403	4,271,000
2022-12-01	46.800	48.000	46.800	47.700	44.496	11,804,000
2022-11-30	45.200	46.100	45.100	45.950	42.864	4,080,000
2022-11-29	45.300	45.300	44.300	45.200	42.164	4,360,000
2022-11-28	45.600	46.200	44.950	45.550	42.490	3,026,000
2022-11-25	46.700	46.850	45.850	45.900	42.817	4,439,000
2022-11-24	45.500	46.600	45.400	46.500	43.377	8,160,000
2022-11-23	46.450	46.750	45.150	45.200	42.164	5,746,000
2022-11-22	46.000	46.000	45.350	45.650	42.584	2,024,000
2022-11-21	45.500	46.300	45.500	45.850	42.770	3,659,000
2022-11-18	46.400	46.400	45.500	45.650	42.584	4,859,000
2022-11-17	46.000	46.300	45.550	46.200	43.097	3,920,000
2022-11-16	46.300	46.300	45.050	46.100	43.003	7,595,000
2022-11-15	45.400	46.000	45.100	46.000	42.910	8,169,000
2022-11-14	45.250	45.600	44.550	45.000	41.977	5,175,000
2022-11-11	45.950	46.300	44.500	44.750	41.744	13,284,000
2022-11-10	42.800	44.000	42.700	43.800	40.858	9,201,000
2022-11-09	42.700	43.100	42.500	43.000	40.112	6,642,000
2022-11-08	42.600	43.200	42.250	42.250	39.412	8,017,000
2022-11-07	42.300	42.800	41.550	42.350	39.505	9,532,000
2022-11-04	41.600	42.200	41.050	42.200	39.365	6,498,000
2022-11-03	40.200	41.600	40.100	41.400	38.619	5,311,000

← NewerPage 16 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.