Wafer Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.050	30.150	29.600	29.900	29.900	1,065,000
2024-10-28	30.450	30.650	29.950	30.050	30.050	1,260,000
2024-10-25	30.200	30.650	30.200	30.650	30.650	979,000
2024-10-24	30.500	30.550	30.100	30.150	30.150	960,000
2024-10-23	30.700	30.950	30.350	30.450	30.450	1,287,000
2024-10-22	30.700	30.800	30.300	30.750	30.750	1,117,000
2024-10-21	30.150	30.800	30.000	30.600	30.600	1,574,000
2024-10-18	30.300	30.350	29.900	29.900	29.900	1,481,000
2024-10-17	29.800	30.450	29.750	30.050	30.050	1,295,000
2024-10-16	30.100	30.100	29.600	29.700	29.700	1,811,000
2024-10-15	29.850	30.400	29.850	29.950	29.950	2,023,000
2024-10-14	29.900	30.300	29.650	29.850	29.850	2,583,000
2024-10-11	30.150	30.150	29.800	29.850	29.850	1,761,000
2024-10-09	30.900	30.900	30.050	30.050	30.050	2,217,000
2024-10-08	31.200	31.200	30.650	30.650	30.650	1,642,000
2024-10-07	31.150	31.300	31.000	31.050	31.050	1,186,000
2024-10-04	31.700	31.700	31.000	31.000	31.000	1,243,000
2024-10-01	31.850	31.850	31.400	31.500	31.500	923,000
2024-09-30	32.250	32.250	31.650	31.750	31.750	1,196,000
2024-09-27	31.800	32.000	31.550	32.000	32.000	1,474,000
2024-09-26	31.800	31.950	31.600	31.600	31.600	1,084,000
2024-09-25	31.250	31.700	31.250	31.650	31.650	1,425,000
2024-09-24	31.450	31.500	31.150	31.250	31.250	862,000
2024-09-23	31.487	31.686	30.990	31.288	31.288	1,384,305
2024-09-20	31.785	31.984	31.388	31.388	31.388	1,502,097
2024-09-19	31.388	31.586	31.239	31.437	31.437	1,094,356
2024-09-18	32.480	32.480	31.388	31.388	31.388	2,043,738
2024-09-16	31.934	32.480	31.884	32.282	32.282	1,045,024
2024-09-13	31.850	32.000	31.600	32.000	32.000	671,000
2024-09-12	31.300	31.800	31.300	31.700	31.700	910,000
2024-09-11	31.400	31.550	30.850	30.950	30.950	688,000
2024-09-10	31.800	32.000	30.950	31.000	31.000	1,449,000
2024-09-09	31.600	31.850	31.200	31.450	31.450	1,451,000
2024-09-06	32.400	32.500	31.600	32.100	32.100	989,000
2024-09-05	33.000	33.200	32.150	32.200	32.200	937,000
2024-09-04	33.450	33.500	32.400	32.700	32.700	1,630,000
2024-09-03	34.950	34.950	34.450	34.500	34.500	482,000
2024-09-02	34.950	35.200	34.650	34.700	34.700	637,000
2024-08-30	34.800	35.150	34.600	35.150	35.150	1,059,000
2024-08-29	34.500	34.850	34.300	34.500	34.500	739,000
2024-08-28	34.450	35.300	34.450	34.850	34.850	1,447,000
2024-08-27	34.500	34.500	34.100	34.500	34.500	605,000
2024-08-26	34.200	34.850	34.200	34.500	34.500	1,046,000
2024-08-23	33.900	34.150	33.600	33.900	33.900	957,000
2024-08-22	34.100	34.250	33.850	34.250	34.250	863,000
2024-08-21	34.350	34.400	33.700	33.900	33.900	1,585,000
2024-08-20	34.150	34.600	34.150	34.250	34.250	1,147,000
2024-08-19	34.250	34.300	33.850	34.100	34.100	989,000
2024-08-16	33.850	34.400	33.850	34.000	34.000	1,362,000
2024-08-15	33.750	33.750	33.400	33.500	33.500	914,000
2024-08-14	33.600	34.000	33.500	33.750	33.750	1,194,000
2024-08-13	33.500	33.550	32.900	33.300	33.300	886,000
2024-08-12	32.600	33.600	32.600	33.200	33.200	1,341,000
2024-08-09	33.200	33.650	32.700	32.700	32.700	1,586,000
2024-08-08	33.050	33.300	32.650	32.900	32.900	1,267,000
2024-08-07	31.800	33.800	31.700	33.500	33.500	2,104,000
2024-08-06	32.600	33.100	29.850	31.900	31.900	4,017,000
2024-08-05	35.500	35.500	32.550	32.550	32.550	5,754,000
2024-08-02	36.800	37.200	36.150	36.150	36.150	2,460,000
2024-08-01	37.500	38.250	37.350	37.500	37.500	1,688,000

← NewerPage 9 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.