Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	24.100	24.100	23.450	23.650	23.650	1,538,881
2025-01-22	24.600	24.650	24.250	24.650	24.650	984,000
2025-01-21	24.700	24.750	24.400	24.400	24.400	761,000
2025-01-20	24.150	24.600	24.050	24.600	24.600	1,236,000
2025-01-17	24.350	24.400	23.800	23.900	23.900	1,037,000
2025-01-16	23.800	24.300	23.800	24.100	24.100	1,653,000
2025-01-15	23.650	23.800	23.400	23.500	23.500	1,667,000
2025-01-14	23.300	23.850	23.300	23.750	23.750	1,631,000
2025-01-13	23.500	23.750	23.050	23.200	23.200	2,688,000
2025-01-10	24.550	24.600	23.700	23.800	23.800	2,829,000
2025-01-09	26.100	26.150	24.500	24.550	24.550	3,944,000
2025-01-08	26.300	26.450	26.000	26.300	26.300	1,284,000
2025-01-07	27.000	27.050	26.300	26.300	26.300	1,026,000
2025-01-06	26.650	26.950	26.400	26.800	26.800	1,171,000
2025-01-03	26.900	27.350	26.500	26.550	26.550	962,000
2025-01-02	27.150	27.350	26.900	26.900	26.900	927,000
2024-12-31	27.250	27.350	26.900	27.100	27.100	1,000,000
2024-12-30	28.300	28.400	27.250	27.250	27.250	1,583,000
2024-12-27	28.450	28.450	28.200	28.400	28.400	1,263,000
2024-12-26	28.750	29.100	28.250	28.250	28.250	2,582,000
2024-12-25	29.800	30.000	28.400	28.850	28.850	14,653,000
2024-12-24	26.700	29.150	26.700	29.150	29.150	5,319,000
2024-12-23	26.350	26.750	26.300	26.500	26.500	959,000
2024-12-20	26.600	26.700	26.050	26.100	26.100	1,390,000
2024-12-19	26.600	26.900	26.450	26.550	26.550	1,078,000
2024-12-18	26.700	27.200	26.600	27.100	27.100	1,086,000
2024-12-17	26.100	26.900	26.100	26.700	26.700	2,193,000
2024-12-16	26.900	26.900	25.800	25.800	25.800	3,413,000
2024-12-13	28.150	28.150	26.800	26.850	26.850	4,170,000
2024-12-12	28.650	28.750	27.850	28.200	28.200	1,608,000
2024-12-11	29.000	29.050	28.450	28.450	28.450	1,433,000
2024-12-10	29.050	29.450	28.850	28.900	28.900	1,540,000
2024-12-09	29.650	29.650	29.050	29.050	29.050	874,000
2024-12-06	29.900	29.900	29.550	29.600	29.600	680,000
2024-12-05	30.050	30.100	29.650	29.650	29.650	1,121,000
2024-12-04	29.750	30.000	29.550	29.800	29.800	1,244,000
2024-12-03	29.050	29.600	29.050	29.250	29.250	1,481,000
2024-12-02	29.250	29.500	28.850	28.850	28.850	1,451,000
2024-11-29	29.200	29.300	28.700	29.250	29.250	1,470,000
2024-11-28	29.950	29.950	29.200	29.300	29.300	1,556,000
2024-11-27	30.500	30.700	29.850	30.000	30.000	1,558,000
2024-11-26	30.450	30.750	30.300	30.450	30.450	2,557,000
2024-11-25	30.000	30.700	30.000	30.700	30.700	1,774,000
2024-11-22	29.800	30.400	29.800	29.900	29.900	1,727,000
2024-11-21	29.450	30.150	29.100	29.900	29.900	1,955,000
2024-11-20	30.200	30.350	29.350	29.400	29.400	2,453,341
2024-11-19	32.500	32.500	30.150	30.250	30.250	6,329,000
2024-11-18	29.700	30.450	29.700	30.000	30.000	3,400,000
2024-11-15	29.800	30.650	29.650	29.950	29.950	8,967,000
2024-11-14	31.950	32.000	30.450	30.500	30.500	4,252,000
2024-11-13	31.900	32.500	31.800	31.950	31.950	2,515,000
2024-11-12	31.650	32.400	31.450	32.100	32.100	3,537,000
2024-11-11	31.700	32.300	31.050	32.100	32.100	3,702,000
2024-11-08	31.550	32.650	31.200	31.950	31.950	8,751,000
2024-11-07	29.700	31.450	29.650	31.350	31.350	4,440,000
2024-11-06	30.300	30.350	29.700	29.800	29.800	1,828,000
2024-11-05	30.100	30.250	29.600	30.200	30.200	1,907,000
2024-11-04	30.050	30.550	29.600	30.100	30.100	2,550,000
2024-11-01	28.550	30.100	28.500	30.100	30.100	2,547,000
2024-10-30	30.000	30.200	29.000	29.150	29.150	1,716,000

← NewerPage 8 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.