Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	45.600	46.100	45.450	45.950	42.864	5,645,000
2022-08-05	45.750	46.600	45.450	46.500	43.377	10,012,000
2022-08-04	44.800	45.300	43.800	45.300	42.257	4,809,000
2022-08-03	45.300	45.950	44.750	45.100	42.071	3,747,000
2022-08-02	46.500	46.500	45.200	45.450	42.397	5,481,000
2022-08-01	47.900	47.950	47.000	47.150	43.983	4,452,000
2022-07-29	47.600	48.250	47.550	47.750	44.543	5,882,000
2022-07-28	47.850	47.950	47.000	47.000	43.843	5,378,000
2022-07-27	45.650	47.150	45.500	47.150	43.983	4,396,000
2022-07-26	47.600	47.700	45.850	45.900	42.817	5,662,000
2022-07-25	47.600	47.800	47.100	47.550	44.356	4,253,000
2022-07-22	49.300	49.350	47.900	48.100	44.869	10,891,000
2022-07-21	47.600	48.950	47.350	48.950	45.662	9,480,000
2022-07-20	47.450	48.200	47.200	47.250	44.076	8,960,000
2022-07-19	46.550	46.800	45.900	46.550	43.423	6,450,000
2022-07-18	47.700	48.350	47.500	48.200	43.712	8,839,000
2022-07-15	46.800	47.800	46.250	47.550	43.122	8,787,000
2022-07-14	44.350	46.250	43.850	46.150	41.852	5,870,000
2022-07-13	45.500	45.900	44.650	44.800	40.628	5,718,000
2022-07-12	46.200	46.350	43.850	44.000	39.903	10,500,000
2022-07-11	48.000	48.300	46.750	47.300	42.895	10,863,000
2022-07-08	45.600	46.900	45.300	46.400	42.079	8,981,000
2022-07-07	44.300	45.200	43.400	44.900	40.719	8,973,000
2022-07-06	45.750	46.000	43.200	43.300	39.268	7,936,000
2022-07-05	45.950	46.200	44.400	46.000	41.716	7,364,000
2022-07-04	45.500	45.900	44.100	44.550	40.401	7,265,000
2022-07-01	47.900	48.750	45.050	45.050	40.855	10,095,000
2022-06-30	50.300	50.300	48.000	48.050	43.576	8,140,000
2022-06-29	50.200	50.700	50.000	50.500	45.797	3,699,000
2022-06-28	52.400	52.400	50.300	51.000	46.251	5,600,000
2022-06-27	51.800	52.500	51.500	52.400	47.520	5,883,000
2022-06-24	50.500	51.100	49.650	50.500	45.797	5,030,000
2022-06-23	49.900	51.000	49.100	49.950	45.299	8,932,000
2022-06-22	52.500	52.500	50.100	50.200	45.525	8,206,000
2022-06-21	51.100	52.400	50.500	52.400	47.520	6,784,000
2022-06-20	53.000	53.100	50.100	50.200	45.525	9,822,000
2022-06-17	53.300	54.200	51.800	52.600	47.702	11,471,000
2022-06-16	58.200	58.200	54.600	54.600	49.516	8,797,000
2022-06-15	58.200	58.400	57.000	57.000	51.692	6,440,000
2022-06-14	57.200	58.400	56.300	58.400	52.962	8,149,000
2022-06-13	59.000	59.300	57.300	57.700	52.327	11,772,000
2022-06-10	60.500	60.800	60.100	60.500	54.866	5,458,000
2022-06-09	61.000	61.800	60.800	61.000	55.320	5,517,000
2022-06-08	61.500	62.200	60.800	60.800	55.138	6,226,000
2022-06-07	61.000	61.500	60.700	61.300	55.592	4,548,000
2022-06-06	61.700	61.800	60.700	61.000	55.320	5,758,000
2022-06-02	61.200	62.200	61.200	61.600	55.864	6,079,000
2022-06-01	62.000	62.200	61.300	61.600	55.864	9,587,000
2022-05-31	62.500	63.300	62.000	62.300	56.499	18,297,000
2022-05-30	61.600	62.900	61.600	62.000	56.226	23,171,000
2022-05-27	61.200	61.700	60.500	60.700	55.048	14,026,000
2022-05-26	60.700	61.200	59.800	60.000	54.413	25,975,000
2022-05-25	58.100	59.900	57.600	59.800	54.231	14,767,000
2022-05-24	60.000	60.300	57.500	57.500	52.146	12,102,000
2022-05-23	60.300	60.400	59.100	59.400	53.869	8,366,000
2022-05-20	59.600	59.800	58.500	59.600	54.050	9,833,000
2022-05-19	57.200	59.600	57.200	59.600	54.050	11,805,000
2022-05-18	60.500	60.900	58.800	59.300	53.778	17,507,000
2022-05-17	58.900	60.100	58.100	60.100	54.503	14,969,000
2022-05-16	61.600	62.300	58.400	58.600	53.143	39,393,000

← NewerPage 18 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.