Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	23.050	23.350	22.700	23.150	23.150	2,186,585
2025-07-25	23.500	23.550	22.800	23.000	23.000	3,564,858
2025-07-24	23.100	23.800	22.600	23.450	23.450	6,766,003
2025-07-23	22.200	22.950	22.100	22.900	22.900	4,767,965
2025-07-22	23.350	23.350	21.950	22.250	22.250	8,242,709
2025-07-21	24.250	24.250	23.250	23.300	23.300	11,592,577
2025-07-18	23.800	24.950	23.500	24.700	24.700	44,229,320
2025-07-17	22.700	23.300	22.650	23.300	23.300	11,327,932
2025-07-16	20.900	21.450	20.750	21.200	21.200	1,238,718
2025-07-15	20.850	21.100	20.800	20.900	20.900	649,549
2025-07-14	21.150	21.200	20.650	20.750	20.750	632,950
2025-07-11	20.850	21.200	20.750	20.850	20.850	684,418
2025-07-10	21.000	21.150	20.700	20.800	20.800	492,396
2025-07-09	20.600	20.950	20.550	20.850	20.850	698,653
2025-07-08	20.500	20.600	20.150	20.350	20.350	811,016
2025-07-07	21.050	21.100	20.550	20.600	20.600	934,245
2025-07-04	22.200	22.200	21.300	21.300	21.300	1,069,510
2025-07-03	21.600	22.350	21.600	22.050	22.050	1,686,971
2025-07-02	21.400	21.450	21.300	21.350	21.350	476,648
2025-07-01	21.600	21.900	21.300	21.350	21.350	1,039,175
2025-06-30	21.800	21.900	21.450	21.600	21.600	992,084
2025-06-27	22.550	22.550	21.800	21.950	21.950	1,520,702
2025-06-26	21.650	22.600	21.550	22.200	22.200	2,639,283
2025-06-25	21.650	22.200	21.550	21.600	21.600	1,160,677
2025-06-24	20.900	21.600	20.700	21.300	21.300	1,238,010
2025-06-23	20.150	20.550	19.500	20.550	20.550	1,163,907
2025-06-20	21.100	21.250	20.200	20.300	20.300	1,627,557
2025-06-19	21.750	21.750	21.100	21.100	21.100	1,147,633
2025-06-18	21.350	21.850	21.300	21.700	21.700	1,656,163
2025-06-17	21.400	21.400	21.000	21.100	21.100	1,149,427
2025-06-16	20.900	21.050	20.700	20.950	20.950	675,591
2025-06-13	21.900	21.900	20.950	21.000	21.000	1,376,873
2025-06-12	21.950	22.200	21.800	21.850	21.850	862,001
2025-06-11	21.250	21.950	21.050	21.800	21.800	1,811,792
2025-06-10	20.850	21.350	20.850	21.100	21.100	859,922
2025-06-09	20.950	21.100	20.500	20.700	20.700	663,337
2025-06-06	21.200	21.200	20.850	20.950	20.950	583,548
2025-06-05	20.700	21.300	20.550	21.150	21.150	1,312,952
2025-06-04	20.500	20.750	20.350	20.600	20.600	1,215,382
2025-06-03	20.950	20.950	20.100	20.200	20.200	1,244,046
2025-06-02	21.550	21.550	20.200	20.400	20.400	1,973,692
2025-05-29	21.800	21.900	21.450	21.550	21.550	914,780
2025-05-28	22.250	22.300	21.600	21.650	21.650	1,083,470
2025-05-27	22.700	22.700	21.800	21.800	21.800	2,361,045
2025-05-26	23.550	23.550	22.250	22.450	22.450	3,356,721
2025-05-23	23.800	23.850	23.200	23.250	23.250	1,169,117
2025-05-22	23.650	24.000	23.250	23.850	23.850	7,642,213
2025-05-21	22.050	24.250	22.050	24.150	24.150	17,697,081
2025-05-20	22.300	22.400	22.000	22.050	22.050	964,408
2025-05-19	22.300	22.300	22.050	22.100	22.100	1,506,044
2025-05-16	21.700	22.400	21.650	22.300	22.300	2,104,822
2025-05-15	21.600	21.900	21.250	21.900	21.900	1,726,153
2025-05-14	21.000	21.600	21.000	21.600	21.600	2,094,336
2025-05-13	21.150	21.150	20.700	20.800	20.800	1,183,278
2025-05-12	20.250	20.750	20.250	20.650	20.650	1,892,251
2025-05-09	20.300	20.400	19.900	20.150	20.150	1,065,311
2025-05-08	19.800	20.250	19.750	20.000	20.000	2,733,444
2025-05-07	20.200	20.200	19.600	19.750	19.750	1,907,677
2025-05-06	19.650	20.300	19.650	20.050	20.050	1,805,873
2025-05-05	20.400	20.500	19.350	19.900	19.900	1,754,975

← NewerPage 6 of 21 · 1,217 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.