Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	56.800	60.200	56.400	59.700	54.141	32,956,000
2022-05-12	56.000	57.600	55.000	55.500	50.332	10,030,000
2022-05-11	57.900	58.600	56.600	56.900	51.601	13,941,000
2022-05-10	55.200	58.000	54.800	58.000	52.599	17,729,000
2022-05-09	55.900	57.600	55.800	56.600	51.329	19,772,000
2022-05-06	55.800	55.900	54.800	55.500	50.332	11,485,000
2022-05-05	56.700	58.400	56.300	57.800	52.418	20,048,000
2022-05-04	56.600	57.400	54.800	55.600	50.422	15,981,000
2022-05-03	54.400	55.700	54.400	55.500	50.332	5,767,000
2022-04-29	55.800	55.900	54.300	54.300	49.243	7,348,000
2022-04-28	54.400	55.900	52.800	54.700	49.606	11,890,000
2022-04-27	51.400	54.300	50.900	53.800	48.790	15,117,000
2022-04-26	55.800	56.500	54.600	54.700	49.606	10,584,000
2022-04-25	55.100	56.100	54.200	54.200	49.153	16,108,000
2022-04-22	59.400	59.400	57.900	57.900	52.508	9,840,000
2022-04-21	59.300	60.400	59.200	59.900	54.322	6,513,000
2022-04-20	60.100	60.200	58.900	58.900	53.415	7,091,000
2022-04-19	60.200	61.000	59.300	59.300	53.778	12,339,000
2022-04-18	59.300	60.500	58.800	59.000	53.506	15,095,000
2022-04-15	60.100	60.500	58.100	58.400	52.962	19,423,000
2022-04-14	62.900	63.100	60.700	60.800	55.138	13,306,000
2022-04-13	62.000	62.400	61.500	62.400	56.589	9,623,000
2022-04-12	62.000	63.800	60.500	60.900	55.229	26,983,000
2022-04-11	68.100	68.200	62.500	62.600	56.771	24,144,000
2022-04-08	68.500	68.700	67.600	68.000	61.668	6,928,000
2022-04-07	68.600	70.000	68.000	68.000	61.668	7,305,000
2022-04-06	68.000	69.400	67.900	69.400	62.937	4,607,000
2022-04-01	68.000	69.000	67.200	69.000	62.575	11,215,000
2022-03-31	69.800	70.000	68.800	68.900	62.484	10,595,000
2022-03-30	70.800	71.200	69.500	69.800	63.300	14,658,000
2022-03-29	70.200	71.300	69.100	70.000	63.481	16,902,000
2022-03-28	69.100	70.500	68.000	70.500	63.935	32,111,000
2022-03-25	75.000	75.600	70.600	71.100	64.479	55,137,000
2022-03-24	78.000	78.000	75.200	76.300	69.195	39,939,000
2022-03-23	78.500	79.500	77.600	79.000	71.643	25,288,000
2022-03-22	75.800	77.300	75.600	77.200	70.011	12,521,000
2022-03-21	76.500	77.000	75.400	75.800	68.741	11,635,000
2022-03-18	74.900	76.800	73.800	75.300	68.288	15,110,000
2022-03-17	72.800	75.200	72.300	74.900	67.925	25,368,000
2022-03-16	71.500	71.800	70.200	70.400	63.844	12,279,000
2022-03-15	71.800	72.000	70.100	70.200	63.663	11,378,000
2022-03-14	72.600	74.200	72.200	72.500	65.749	20,734,000
2022-03-11	71.500	71.500	70.000	71.400	64.751	7,783,000
2022-03-10	70.000	73.500	70.000	71.700	65.023	20,681,000
2022-03-09	69.500	70.000	68.300	68.600	62.212	12,342,000
2022-03-08	69.700	72.600	68.000	68.100	61.758	20,877,000
2022-03-07	75.600	75.800	71.500	72.000	65.295	17,748,000
2022-03-04	76.600	77.900	75.700	76.500	69.376	9,887,000
2022-03-03	77.500	78.300	76.700	77.400	70.192	15,451,000
2022-03-02	75.200	76.400	74.500	76.300	69.195	12,801,000
2022-03-01	72.800	75.200	72.800	75.200	68.197	8,477,000
2022-02-25	72.800	73.500	71.700	72.400	65.658	8,532,000
2022-02-24	74.700	75.000	71.500	71.500	64.842	15,289,000
2022-02-23	75.100	75.800	74.800	75.800	68.741	5,695,000
2022-02-22	76.600	76.700	74.100	74.900	67.925	11,084,000
2022-02-21	77.700	78.200	77.300	77.300	70.102	8,073,000
2022-02-18	76.000	78.300	75.400	78.300	71.009	10,582,000
2022-02-17	78.600	79.100	76.500	77.000	69.830	14,964,000
2022-02-16	79.700	79.800	78.000	78.100	70.827	13,621,000
2022-02-15	78.500	79.900	77.300	77.800	70.555	16,980,000

← NewerPage 19 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.