Wanshih Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	25.95	26.35	25.85	26.00	26.00	0.58%	180,530
Oct 15, 2026	26.80	26.80	25.75	25.85	25.85	-4.61%	473,274
Oct 14, 2026	27.25	27.40	26.90	27.10	27.10	-0.37%	130,489
Oct 13, 2026	28.20	28.20	26.90	27.20	27.20	-2.51%	333,803
Oct 12, 2026	28.05	28.25	27.70	27.90	27.90	-0.36%	164,053
Oct 8, 2026	28.35	28.45	28.00	28.00	28.00	-1.23%	200,320
Oct 7, 2026	28.40	29.30	28.25	28.35	28.35	0.18%	303,425
Oct 6, 2026	29.75	29.75	28.30	28.30	28.30	-2.75%	545,877
Oct 5, 2026	29.15	30.30	28.65	29.10	29.10	0.69%	1,301,918
Oct 2, 2026	29.50	29.50	28.80	28.90	28.90	-0.17%	150,620
Oct 1, 2026	29.20	29.25	28.85	28.95	28.95	-0.86%	166,599
Sep 30, 2026	29.30	29.45	29.05	29.20	29.20	-0.17%	170,172
Sep 29, 2026	29.25	29.30	29.10	29.25	29.25	0.17%	53,371
Sep 24, 2026	28.90	29.30	28.80	29.20	29.20	1.21%	86,586
Sep 23, 2026	29.65	29.65	28.80	28.85	28.85	-1.37%	110,167
Sep 22, 2026	30.35	30.35	29.00	29.25	29.25	-0.85%	281,870
Sep 21, 2026	29.05	29.90	29.00	29.50	29.50	1.90%	287,081
Sep 18, 2026	28.70	28.95	28.65	28.95	28.95	0.87%	46,245
Sep 17, 2026	29.00	29.25	28.65	28.70	28.70	0.70%	151,894
Sep 16, 2026	28.40	29.20	28.20	28.50	28.50	1.24%	228,647
Sep 15, 2026	28.35	28.70	27.95	28.15	28.15	-0.35%	55,153
Sep 14, 2026	27.95	28.50	27.95	28.25	28.25	0.18%	79,674
Sep 11, 2026	28.45	28.65	28.10	28.20	28.20	-0.53%	116,682
Sep 10, 2026	28.35	28.50	28.10	28.35	28.35	-0.53%	101,171
Sep 9, 2026	27.85	28.80	27.85	28.50	28.50	-	176,515
Sep 8, 2026	29.70	29.70	28.50	28.50	28.50	-2.40%	196,394
Sep 7, 2026	29.80	30.00	28.95	29.20	29.20	-0.34%	192,351
Sep 4, 2026	28.70	29.90	28.50	29.30	29.30	2.45%	249,260
Sep 3, 2026	29.05	29.40	28.50	28.60	28.60	-1.55%	109,380
Sep 2, 2026	29.05	29.35	29.00	29.05	29.05	0.35%	103,770
Sep 1, 2026	28.70	29.20	28.70	28.95	28.95	1.05%	109,454
Aug 31, 2026	28.90	29.45	28.45	28.65	28.65	-0.69%	238,833
Aug 28, 2026	29.00	29.05	28.65	28.85	28.85	0.17%	155,718
Aug 27, 2026	28.70	29.15	28.45	28.80	28.80	0.52%	153,549
Aug 26, 2026	28.20	28.95	28.20	28.65	28.65	1.96%	220,893
Aug 25, 2026	28.10	28.20	27.70	28.10	28.10	0.18%	81,197
Aug 24, 2026	28.00	28.30	27.85	28.05	28.05	0.90%	86,974
Aug 21, 2026	28.25	28.25	27.60	27.80	27.80	-0.36%	56,198
Aug 20, 2026	28.35	28.40	27.65	27.90	27.90	0.54%	39,575
Aug 19, 2026	27.70	28.15	27.70	27.75	27.75	-0.54%	118,545
Aug 18, 2026	28.30	28.55	27.85	27.90	27.90	-0.53%	125,669
Aug 17, 2026	29.30	29.30	28.05	28.05	28.05	-2.26%	224,450
Aug 14, 2026	27.65	29.80	27.05	28.70	28.70	3.80%	1,012,402
Aug 13, 2026	28.50	28.55	27.65	27.65	27.65	-0.90%	217,915
Aug 12, 2026	28.15	28.45	27.85	27.90	27.90	0.36%	188,940
Aug 11, 2026	27.85	28.10	27.75	27.80	27.80	-0.18%	139,218
Aug 10, 2026	27.50	28.30	27.45	27.85	27.85	2.77%	230,129
Aug 7, 2026	27.75	28.45	27.10	27.10	27.10	-0.18%	396,344
Aug 6, 2026	27.05	27.60	26.25	27.15	27.15	-0.18%	290,454
Aug 5, 2026	27.00	27.45	26.60	27.20	27.20	4.21%	311,648