Wanshih Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	26.90	27.15	26.70	26.95	26.95	0.37%	453,953
Dec 31, 2025	27.35	27.40	26.60	26.85	26.85	-1.29%	672,268
Dec 30, 2025	27.40	27.45	26.80	27.20	27.20	-1.98%	1,109,552
Dec 29, 2025	28.65	28.80	27.50	27.75	27.75	-3.31%	1,389,252
Dec 26, 2025	28.85	29.25	28.05	28.70	28.70	-2.05%	1,885,031
Dec 24, 2025	29.40	30.60	28.65	29.30	29.30	0.86%	7,994,748
Dec 23, 2025	28.00	29.85	27.40	29.05	29.05	6.02%	6,286,687
Dec 22, 2025	26.20	27.70	26.20	27.40	27.40	4.58%	2,727,654
Dec 19, 2025	26.25	27.55	26.05	26.20	26.20	2.14%	2,491,797
Dec 18, 2025	26.30	26.30	25.65	25.65	25.65	-4.65%	1,196,497
Dec 17, 2025	27.00	28.20	26.40	26.90	26.90	1.51%	6,449,035
Dec 16, 2025	25.50	26.60	24.80	26.50	26.50	5.16%	1,462,847
Dec 15, 2025	24.60	25.85	24.60	25.20	25.20	-1.56%	760,956
Dec 12, 2025	24.10	26.30	24.05	25.60	25.60	6.44%	2,298,174
Dec 11, 2025	23.90	24.80	23.80	24.05	24.05	1.69%	1,544,396
Dec 10, 2025	24.20	24.60	23.50	23.65	23.65	-1.87%	279,305
Dec 9, 2025	23.35	24.65	23.35	24.10	24.10	4.10%	726,180
Dec 8, 2025	24.15	24.15	23.00	23.15	23.15	-2.11%	319,791
Dec 5, 2025	24.00	24.95	23.65	23.65	23.65	1.07%	759,975
Dec 4, 2025	23.60	23.85	23.40	23.40	23.40	-0.64%	135,015
Dec 3, 2025	23.45	24.30	23.45	23.55	23.55	-	398,155
Dec 2, 2025	23.15	23.80	23.00	23.55	23.55	3.29%	310,783