Wanshih Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	30.40	31.00	30.05	30.30	30.30	-	319,852
Apr 27, 2026	31.45	31.60	29.80	30.30	30.30	-2.73%	645,050
Apr 24, 2026	30.70	31.95	29.00	31.15	31.15	2.30%	2,069,924
Apr 23, 2026	32.20	33.40	29.20	30.45	30.45	-3.33%	2,001,399
Apr 22, 2026	31.00	31.80	30.85	31.50	31.50	1.45%	781,327
Apr 21, 2026	31.70	31.80	30.95	31.05	31.05	-0.80%	719,962
Apr 20, 2026	31.20	31.85	31.15	31.30	31.30	-0.16%	675,120
Apr 17, 2026	32.05	32.10	31.35	31.35	31.35	-1.88%	676,828
Apr 16, 2026	32.50	32.80	31.80	31.95	31.95	-1.69%	729,430
Apr 15, 2026	32.45	33.20	32.05	32.50	32.50	0.15%	1,301,551
Apr 14, 2026	33.40	33.65	32.35	32.45	32.45	-0.92%	1,024,197
Apr 13, 2026	32.50	33.20	32.30	32.75	32.75	-1.36%	933,510
Apr 10, 2026	33.10	34.35	32.05	33.20	33.20	0.91%	4,263,684
Apr 9, 2026	30.80	33.20	30.10	32.90	32.90	7.87%	4,357,583
Apr 8, 2026	28.70	30.50	28.70	30.50	30.50	9.91%	1,360,448
Apr 7, 2026	27.85	28.30	27.55	27.75	27.75	-0.36%	493,651
Apr 2, 2026	29.40	29.50	27.80	27.85	27.85	-3.47%	415,017
Apr 1, 2026	29.70	30.40	28.85	28.85	28.85	1.94%	571,596
Mar 31, 2026	28.50	29.80	28.20	28.30	28.30	-2.75%	547,288
Mar 30, 2026	29.00	29.35	28.40	29.10	29.10	-1.52%	408,310
Mar 27, 2026	28.70	29.60	28.30	29.55	29.55	1.90%	394,274
Mar 26, 2026	30.60	30.70	29.00	29.00	29.00	-3.81%	700,461
Mar 25, 2026	30.20	31.00	30.05	30.15	30.15	2.03%	385,440