Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	78.700	79.500	77.500	77.800	70.555	22,527,000
2022-02-11	77.300	81.000	76.800	79.700	72.278	49,481,000
2022-02-10	75.600	78.300	75.200	78.100	70.827	38,756,000
2022-02-09	75.100	75.700	74.300	74.700	67.744	22,787,000
2022-02-08	73.000	74.300	72.000	73.000	66.202	20,913,000
2022-02-07	75.000	75.300	71.400	73.400	66.565	33,870,000
2022-01-26	75.400	76.800	74.100	76.800	69.648	19,842,000
2022-01-25	74.500	76.900	74.300	75.400	68.379	22,459,000
2022-01-24	72.700	75.900	72.400	75.300	68.288	22,528,000
2022-01-21	75.800	76.300	73.100	73.100	66.293	20,258,000
2022-01-20	76.700	77.600	75.800	77.600	70.374	14,101,000
2022-01-19	76.800	77.900	76.700	77.100	69.920	11,027,000
2022-01-18	79.700	80.300	78.600	78.600	71.281	14,744,000
2022-01-17	79.900	80.700	78.400	79.300	71.915	26,098,000
2022-01-14	79.600	79.600	76.500	78.100	70.827	24,418,000
2022-01-13	79.100	80.700	78.900	79.600	72.187	21,197,000
2022-01-12	79.600	82.200	77.700	78.200	70.918	31,108,000
2022-01-11	79.100	80.200	78.100	78.300	71.009	11,764,000
2022-01-10	76.200	80.500	76.000	80.000	72.550	16,853,000
2022-01-07	82.900	83.200	77.400	78.500	71.190	32,717,000
2022-01-06	81.900	83.000	81.200	82.900	75.180	12,055,000
2022-01-05	85.400	85.400	82.300	82.500	74.817	20,729,000
2022-01-04	85.500	86.400	84.100	85.500	77.538	21,325,000
2022-01-03	86.700	87.800	84.600	84.800	76.903	33,988,000
2021-12-30	85.900	85.900	84.700	85.500	77.538	11,511,000
2021-12-29	85.100	86.200	84.700	85.000	77.085	23,022,000
2021-12-28	85.300	86.000	84.100	84.200	76.359	30,309,000
2021-12-27	83.400	85.400	83.000	84.700	76.813	21,835,000
2021-12-24	83.900	84.400	82.500	82.500	74.817	16,877,000
2021-12-23	82.300	85.200	82.200	83.200	75.452	42,774,000
2021-12-22	82.000	82.400	81.000	81.000	73.457	11,578,000
2021-12-21	82.200	82.800	80.500	81.200	73.638	18,025,000
2021-12-20	82.000	83.400	81.400	82.200	74.545	12,127,000
2021-12-17	83.900	83.900	82.100	82.400	74.727	21,399,000
2021-12-16	83.400	86.500	83.400	84.500	76.631	59,297,000
2021-12-15	81.600	82.300	81.000	81.800	74.183	19,886,000
2021-12-14	82.300	82.800	79.700	81.600	74.001	33,742,000
2021-12-13	84.400	84.800	82.600	82.800	75.090	27,395,000
2021-12-10	84.000	86.300	83.000	84.900	76.994	45,366,000
2021-12-09	88.400	88.600	84.600	84.600	76.722	56,688,000
2021-12-08	86.000	89.500	85.400	88.400	80.168	122,814,000
2021-12-07	83.900	84.700	82.300	84.300	76.450	36,444,000
2021-12-06	85.500	85.800	83.000	83.300	75.543	41,547,000
2021-12-03	86.500	87.200	84.800	86.500	78.445	49,425,000
2021-12-02	87.500	88.300	84.400	85.400	77.447	82,147,000
2021-12-01	84.000	88.300	82.600	86.700	78.626	148,337,000
2021-11-30	84.900	88.400	81.800	81.800	74.183	178,632,000
2021-11-29	77.200	84.900	76.300	84.900	76.994	105,978,000
2021-11-26	79.200	80.100	75.600	77.200	70.011	91,060,000
2021-11-25	77.000	79.800	75.900	79.700	72.278	137,252,000
2021-11-24	75.400	76.400	74.900	76.400	69.285	107,668,000
2021-11-23	70.800	71.300	69.000	69.500	63.028	41,196,000
2021-11-22	67.800	71.500	67.400	71.200	64.570	66,187,000
2021-11-19	68.200	69.200	67.100	67.300	61.033	17,475,000
2021-11-18	69.000	69.400	67.500	67.700	61.396	15,521,000
2021-11-17	68.200	69.500	67.300	68.900	62.484	25,675,000
2021-11-16	67.900	70.700	67.800	68.200	61.849	52,226,000
2021-11-15	67.600	68.300	67.000	67.400	61.124	15,822,000
2021-11-12	68.500	69.400	66.300	66.800	60.579	29,455,000
2021-11-11	69.600	69.800	68.200	68.600	62.212	24,187,000

← NewerPage 20 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.