Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	40.700	41.350	40.400	41.000	38.246	9,469,000
2022-11-01	39.900	40.600	39.700	40.200	37.500	4,332,000
2022-10-31	39.750	40.100	39.400	39.900	37.220	4,712,000
2022-10-28	39.400	39.800	38.900	39.050	36.427	4,312,000
2022-10-27	38.200	40.000	38.150	39.950	37.267	8,953,000
2022-10-26	38.650	38.650	37.500	37.600	35.074	3,945,000
2022-10-25	39.200	39.250	38.250	38.300	35.727	3,510,000
2022-10-24	40.250	40.300	38.750	38.950	36.334	7,394,000
2022-10-21	38.700	39.050	38.300	39.050	36.427	3,737,000
2022-10-20	38.150	39.500	38.150	38.700	36.101	4,721,000
2022-10-19	39.800	40.100	39.000	39.000	36.380	5,151,000
2022-10-18	40.500	40.550	39.000	39.550	36.893	6,567,000
2022-10-17	37.650	39.800	37.150	39.800	37.127	5,399,000
2022-10-14	38.000	39.000	37.800	38.950	36.334	5,892,000
2022-10-13	39.050	39.050	36.200	36.400	33.955	8,848,000
2022-10-12	39.000	39.250	38.250	38.700	36.101	5,886,000
2022-10-11	39.000	39.200	38.050	38.400	35.821	6,104,000
2022-10-07	40.600	41.300	40.250	40.600	37.873	4,952,000
2022-10-06	41.450	41.800	40.300	41.100	38.339	6,094,000
2022-10-05	40.950	42.100	40.650	40.800	38.059	12,565,000
2022-10-04	39.900	40.000	39.400	39.900	37.220	6,054,000
2022-10-03	38.500	39.150	38.050	38.600	36.007	8,009,000
2022-09-30	37.450	39.550	37.200	39.450	36.800	7,748,000
2022-09-29	39.000	39.300	38.200	38.300	35.727	7,283,000
2022-09-28	40.100	40.600	37.700	37.900	35.354	13,817,000
2022-09-27	40.600	40.600	37.500	40.300	37.593	21,106,000
2022-09-26	43.800	43.850	40.150	40.150	37.453	16,521,000
2022-09-23	45.600	46.200	44.400	44.600	41.604	7,180,000
2022-09-22	44.650	45.800	44.350	45.800	42.724	4,554,000
2022-09-21	46.600	46.700	45.350	45.350	42.304	6,029,000
2022-09-20	47.900	47.900	46.600	46.600	43.470	3,251,000
2022-09-19	48.000	48.000	46.800	46.800	43.656	3,267,000
2022-09-16	48.400	48.400	47.250	47.250	44.076	4,792,000
2022-09-15	49.400	49.500	48.250	48.250	45.009	3,893,000
2022-09-14	47.000	48.800	46.850	48.800	45.522	4,302,000
2022-09-13	49.900	49.900	48.700	48.900	45.615	4,982,000
2022-09-12	49.350	49.650	48.750	49.300	45.989	5,771,000
2022-09-08	47.900	48.150	47.300	48.000	44.776	4,291,000
2022-09-07	47.000	47.300	46.150	46.500	43.377	5,617,000
2022-09-06	49.000	49.150	47.000	47.300	44.123	8,813,000
2022-09-05	51.700	51.700	48.500	48.500	45.242	12,064,000
2022-09-02	51.500	52.000	51.000	51.000	47.574	5,121,000
2022-09-01	51.600	51.800	50.500	51.100	47.668	6,720,000
2022-08-31	51.700	52.200	51.200	52.200	48.694	5,466,000
2022-08-30	51.500	52.200	50.800	52.000	48.507	6,703,000
2022-08-29	50.500	51.100	50.300	50.700	47.294	8,562,000
2022-08-26	54.500	54.500	52.600	52.700	49.160	19,114,000
2022-08-25	51.000	53.800	51.000	53.600	50.000	21,881,000
2022-08-24	51.100	51.500	50.200	50.300	46.921	4,276,000
2022-08-23	50.200	50.700	49.700	50.700	47.294	6,419,000
2022-08-22	50.900	51.300	50.700	51.100	47.668	3,868,000
2022-08-19	51.600	52.400	51.500	51.600	48.134	10,437,000
2022-08-18	50.800	51.800	50.100	51.500	48.041	8,942,000
2022-08-17	50.900	51.500	50.500	50.900	47.481	7,325,000
2022-08-16	50.500	51.900	50.300	51.000	47.574	14,978,000
2022-08-15	50.500	50.600	49.650	50.200	46.828	9,265,000
2022-08-12	50.100	50.900	49.850	50.300	46.921	22,080,000
2022-08-11	48.500	50.200	48.200	49.600	46.268	23,116,000
2022-08-10	46.550	47.700	46.500	47.600	44.403	6,226,000
2022-08-09	46.100	47.650	46.100	47.100	43.936	9,580,000

← NewerPage 17 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.