Wanshih Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	30.20	31.00	30.05	30.15	30.15	2.03%	385,440
Mar 24, 2026	30.90	31.50	29.50	29.55	29.55	-1.50%	723,263
Mar 23, 2026	30.50	31.05	29.45	30.00	30.00	-3.54%	632,813
Mar 20, 2026	32.30	32.40	31.10	31.10	31.10	-2.81%	818,420
Mar 19, 2026	31.80	32.70	31.40	32.00	32.00	-	1,499,636
Mar 18, 2026	31.10	32.15	30.40	32.00	32.00	4.07%	1,126,105
Mar 17, 2026	30.90	31.75	30.55	30.75	30.75	0.99%	684,285
Mar 16, 2026	30.25	30.85	29.95	30.45	30.45	0.50%	745,858
Mar 13, 2026	30.70	31.10	30.05	30.30	30.30	-2.10%	791,809
Mar 12, 2026	31.40	32.30	30.80	30.95	30.95	-1.28%	844,523
Mar 11, 2026	30.10	32.10	30.10	31.35	31.35	5.91%	1,386,691
Mar 10, 2026	30.00	30.75	29.25	29.60	29.60	1.20%	1,024,921
Mar 9, 2026	29.80	30.15	28.80	29.25	29.25	-8.45%	1,634,670
Mar 6, 2026	32.00	32.80	30.95	31.95	31.95	-1.84%	1,951,447
Mar 5, 2026	34.10	35.50	32.40	32.55	32.55	-1.66%	6,969,270
Mar 4, 2026	34.30	34.50	31.30	33.10	33.10	-3.36%	4,542,057
Mar 3, 2026	32.80	35.15	32.50	34.25	34.25	5.06%	5,295,954
Mar 2, 2026	31.10	33.35	30.70	32.60	32.60	0.31%	1,749,376
Feb 26, 2026	31.90	32.95	31.90	32.50	32.50	2.04%	1,127,267
Feb 25, 2026	32.80	33.15	31.70	31.85	31.85	-3.92%	1,515,136
Feb 24, 2026	31.35	34.00	31.15	33.15	33.15	5.07%	4,366,699
Feb 23, 2026	30.40	31.60	30.10	31.55	31.55	5.34%	1,025,215
Feb 11, 2026	29.20	30.60	29.20	29.95	29.95	-0.17%	835,818
Feb 10, 2026	31.30	31.40	29.90	30.00	30.00	-4.31%	1,265,813
Feb 9, 2026	32.60	33.05	31.15	31.35	31.35	-3.24%	2,135,457
Feb 6, 2026	30.95	33.30	29.95	32.40	32.40	4.18%	3,630,931
Feb 5, 2026	32.25	33.95	31.10	31.10	31.10	-3.72%	3,729,482
Feb 4, 2026	29.30	32.30	28.85	32.30	32.30	9.86%	3,130,899
Feb 3, 2026	28.65	29.40	28.40	29.40	29.40	3.89%	613,435
Feb 2, 2026	28.50	29.15	27.95	28.30	28.30	-2.58%	1,012,619
Jan 30, 2026	30.25	30.55	28.90	29.05	29.05	-5.07%	857,185
Jan 29, 2026	31.90	32.10	30.35	30.60	30.60	-4.08%	990,134
Jan 28, 2026	31.65	31.90	31.00	31.90	31.90	0.47%	1,354,270
Jan 27, 2026	34.80	34.90	31.60	31.75	31.75	-7.43%	4,925,790
Jan 26, 2026	31.60	34.30	31.30	34.30	34.30	9.94%	9,674,869
Jan 23, 2026	31.35	31.75	30.05	31.20	31.20	0.48%	1,671,443
Jan 22, 2026	31.05	32.40	30.65	31.05	31.05	1.97%	2,040,411
Jan 21, 2026	30.50	31.95	30.45	30.45	30.45	-1.93%	1,330,056
Jan 20, 2026	32.15	32.85	30.90	31.05	31.05	-4.02%	2,479,944
Jan 19, 2026	33.00	33.00	31.70	32.35	32.35	-4.43%	2,391,279
Jan 16, 2026	33.55	35.00	32.55	33.85	33.85	3.99%	11,020,810
Jan 15, 2026	29.50	32.55	28.65	32.55	32.55	9.97%	8,956,188
Jan 14, 2026	28.70	29.80	28.40	29.60	29.60	4.04%	2,800,491
Jan 13, 2026	29.55	30.50	28.10	28.45	28.45	-3.56%	1,861,446
Jan 12, 2026	28.35	29.65	27.85	29.50	29.50	6.12%	4,159,629
Jan 9, 2026	27.35	28.75	26.50	27.80	27.80	4.12%	3,296,797
Jan 8, 2026	28.10	28.20	26.60	26.70	26.70	-4.30%	897,061
Jan 7, 2026	28.65	28.65	27.65	27.90	27.90	-2.28%	1,323,902
Jan 6, 2026	26.55	28.75	26.20	28.55	28.55	7.53%	1,740,357
Jan 5, 2026	26.95	27.00	26.35	26.55	26.55	-1.48%	687,592