Wanshih Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	25.45	25.80	23.05	23.70	23.70	-6.69%	622,276
Jul 28, 2026	26.30	26.30	25.40	25.40	25.40	-7.13%	437,231
Jul 27, 2026	26.50	27.35	26.00	27.35	27.35	2.43%	185,727
Jul 24, 2026	26.30	27.05	26.20	26.70	26.70	-1.48%	188,224
Jul 23, 2026	27.45	27.60	26.75	27.10	27.10	-0.55%	182,079
Jul 22, 2026	27.80	27.80	27.10	27.25	27.25	1.30%	271,440
Jul 21, 2026	26.05	27.55	26.05	26.90	26.90	2.67%	350,659
Jul 20, 2026	27.00	27.00	24.50	26.20	26.20	-0.19%	639,299
Jul 17, 2026	27.50	27.55	26.00	26.25	26.25	-6.75%	540,748
Jul 16, 2026	28.85	28.85	28.05	28.15	28.15	-2.76%	328,313
Jul 15, 2026	29.35	29.35	28.65	28.95	28.95	1.58%	288,987
Jul 14, 2026	29.40	29.90	27.50	28.50	28.50	-3.88%	705,257
Jul 13, 2026	30.95	31.00	29.00	29.65	29.65	-2.79%	588,119
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