Wanshih Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	25.25	26.65	25.25	26.30	26.10	4.16%	210,265
Aug 3, 2026	24.50	25.80	24.50	25.25	25.06	1.20%	235,508
Jul 31, 2026	24.10	25.05	24.10	24.95	24.76	9.19%	288,463
Jul 30, 2026	23.70	24.15	22.50	22.85	22.68	-3.59%	336,278
Jul 29, 2026	25.45	25.80	23.05	23.70	23.52	-6.69%	622,276
Jul 28, 2026	26.30	26.30	25.40	25.40	25.21	-7.13%	437,231
Jul 27, 2026	26.50	27.35	26.00	27.35	27.14	2.43%	185,727
Jul 24, 2026	26.30	27.05	26.20	26.70	26.50	-1.48%	188,224
Jul 23, 2026	27.45	27.60	26.75	27.10	26.90	-0.55%	182,079
Jul 22, 2026	27.80	27.80	27.10	27.25	27.04	1.30%	271,440
Jul 21, 2026	26.05	27.55	26.05	26.90	26.70	2.67%	350,659
Jul 20, 2026	27.00	27.00	24.50	26.20	26.00	-0.19%	639,299
Jul 17, 2026	27.50	27.55	26.00	26.25	26.05	-6.75%	540,748
Jul 16, 2026	28.85	28.85	28.05	28.15	27.94	-2.76%	328,313
Jul 15, 2026	29.35	29.35	28.65	28.95	28.73	1.58%	288,987
Jul 14, 2026	29.40	29.90	27.50	28.50	28.28	-3.88%	705,257
Jul 13, 2026	30.95	31.00	29.00	29.65	29.43	-2.79%	588,119
Jul 9, 2026	31.95	31.95	30.50	30.50	30.27	-3.02%	516,852
Jul 8, 2026	32.25	32.45	30.95	31.45	31.21	-1.87%	739,180
Jul 7, 2026	34.35	34.45	31.90	32.05	31.81	-6.70%	1,079,147
Jul 6, 2026	34.40	35.35	34.15	34.35	34.09	1.78%	685,629
Jul 3, 2026	34.35	34.85	33.70	33.75	33.49	-2.03%	638,847
Jul 2, 2026	34.10	35.40	33.65	34.45	34.19	1.17%	569,981
Jul 1, 2026	36.40	36.95	34.05	34.05	33.79	-5.94%	1,062,750
Jun 30, 2026	34.60	36.35	33.65	36.20	35.93	7.90%	1,324,673
Jun 29, 2026	33.90	34.65	33.00	33.55	33.30	2.13%	601,144
Jun 26, 2026	35.00	35.00	32.75	32.85	32.60	-6.68%	921,745
Jun 25, 2026	34.35	35.35	34.05	35.20	34.93	3.68%	939,869