Wanshih Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	31.95	31.95	30.50	30.50	30.50	-3.02%	516,852
Jul 8, 2026	32.25	32.45	30.95	31.45	31.45	-1.87%	739,180
Jul 7, 2026	34.35	34.45	31.90	32.05	32.05	-6.70%	1,079,147
Jul 6, 2026	34.40	35.35	34.15	34.35	34.35	1.78%	685,629
Jul 3, 2026	34.35	34.85	33.70	33.75	33.75	-2.03%	638,847
Jul 2, 2026	34.10	35.40	33.65	34.45	34.45	1.17%	569,981
Jul 1, 2026	36.40	36.95	34.05	34.05	34.05	-5.94%	1,062,750
Jun 30, 2026	34.60	36.35	33.65	36.20	36.20	7.90%	1,324,673
Jun 29, 2026	33.90	34.65	33.00	33.55	33.55	2.13%	601,144
Jun 26, 2026	35.00	35.00	32.75	32.85	32.85	-6.68%	921,745
Jun 25, 2026	34.35	35.35	34.05	35.20	35.20	3.68%	939,869
Jun 24, 2026	34.35	34.65	33.50	33.95	33.95	-1.16%	908,776
Jun 23, 2026	36.80	36.80	34.10	34.35	34.35	-5.76%	1,403,264
Jun 22, 2026	36.00	36.80	35.65	36.45	36.45	2.53%	1,372,639
Jun 18, 2026	36.00	36.00	35.05	35.55	35.55	0.14%	1,081,104
Jun 17, 2026	34.80	36.20	34.75	35.50	35.50	1.28%	943,255
Jun 16, 2026	37.25	37.70	35.05	35.05	35.05	-4.50%	2,415,981
Jun 15, 2026	35.75	37.10	35.30	36.70	36.70	3.38%	1,656,520
Jun 12, 2026	35.55	37.75	35.50	35.50	35.50	0.14%	3,480,863
Jun 11, 2026	34.20	36.30	32.40	35.45	35.45	3.65%	2,251,641
Jun 10, 2026	33.55	37.55	33.55	34.20	34.20	0.15%	3,851,631
Jun 9, 2026	34.75	35.25	33.50	34.15	34.15	-	1,474,544
Jun 8, 2026	31.85	34.25	31.85	34.15	34.15	-3.39%	1,768,469
Jun 5, 2026	36.45	37.30	34.90	35.35	35.35	-3.42%	1,738,585
Jun 4, 2026	37.00	39.05	36.30	36.60	36.60	-1.74%	2,821,901
Jun 3, 2026	39.70	39.70	37.10	37.25	37.25	-2.36%	2,767,166
Jun 2, 2026	41.55	41.80	36.60	38.15	38.15	-4.15%	8,346,923
Jun 1, 2026	39.75	39.80	39.45	39.80	39.80	9.94%	1,806,775
May 29, 2026	34.00	36.20	33.80	36.20	36.20	9.86%	7,845,767
May 28, 2026	34.20	35.80	32.85	32.95	32.95	-1.05%	3,765,564
May 27, 2026	33.00	33.50	31.90	33.30	33.30	1.99%	1,101,545
May 26, 2026	32.40	32.65	31.40	32.65	32.65	1.87%	697,026
May 25, 2026	32.55	32.70	31.80	32.05	32.05	0.63%	837,848
May 22, 2026	31.00	32.10	31.00	31.85	31.85	2.91%	677,197
May 21, 2026	30.50	31.10	30.50	30.95	30.95	2.65%	241,430
May 20, 2026	30.85	31.55	30.00	30.15	30.15	-0.50%	649,185
May 19, 2026	31.45	31.75	30.00	30.30	30.30	-2.26%	455,296
May 18, 2026	30.35	31.55	29.60	31.00	31.00	2.14%	438,590
May 15, 2026	32.45	32.45	30.20	30.35	30.35	-4.86%	1,165,096
May 14, 2026	32.50	33.60	31.90	31.90	31.90	-0.47%	872,111
May 13, 2026	32.90	32.90	31.70	32.05	32.05	-3.17%	943,166
May 12, 2026	33.50	34.10	32.90	33.10	33.10	-1.34%	1,174,575
May 11, 2026	34.15	34.50	31.85	33.55	33.55	0.90%	2,517,158
May 8, 2026	32.00	34.20	31.70	33.25	33.25	4.89%	3,458,570
May 7, 2026	32.35	32.80	31.35	31.70	31.70	1.60%	1,032,236
May 6, 2026	31.60	32.10	30.70	31.20	31.20	-1.27%	815,292
May 5, 2026	30.60	31.65	30.60	31.60	31.60	3.27%	536,183
May 4, 2026	30.45	30.95	30.15	30.60	30.60	1.32%	440,606
Apr 30, 2026	30.75	31.10	30.10	30.20	30.20	-0.33%	449,753
Apr 29, 2026	30.50	31.45	30.05	30.30	30.30	-	632,020