Wafer Works Corporation (6182.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 40.00 | 40.00 | 39.40 | 39.70 | 39.70 | 2,104,994 |
| 17 Apr 2024 | 39.20 | 40.30 | 39.20 | 39.75 | 39.75 | 3,906,000 |
| 16 Apr 2024 | 40.15 | 40.15 | 38.85 | 38.90 | 38.90 | 3,622,000 |
| 15 Apr 2024 | 39.45 | 40.20 | 39.25 | 40.10 | 40.10 | 2,778,000 |
| 12 Apr 2024 | 39.65 | 39.80 | 39.35 | 39.45 | 39.45 | 1,723,000 |
| 11 Apr 2024 | 39.90 | 39.95 | 39.55 | 39.55 | 39.55 | 1,635,000 |
| 10 Apr 2024 | 39.90 | 40.45 | 39.90 | 39.95 | 39.95 | 2,192,000 |
| 09 Apr 2024 | 40.05 | 40.30 | 39.75 | 39.90 | 39.90 | 1,804,000 |
| 08 Apr 2024 | 40.00 | 40.05 | 39.70 | 40.00 | 40.00 | 1,509,000 |
| 03 Apr 2024 | 40.10 | 40.10 | 39.55 | 39.95 | 39.95 | 1,347,000 |
| 02 Apr 2024 | 40.00 | 40.15 | 39.50 | 40.15 | 40.15 | 2,219,000 |
| 01 Apr 2024 | 39.00 | 40.10 | 39.00 | 39.90 | 39.90 | 4,351,000 |
| 29 Mar 2024 | 38.90 | 38.95 | 38.80 | 38.85 | 38.85 | 898,000 |
| 28 Mar 2024 | 39.05 | 39.55 | 38.80 | 38.80 | 38.80 | 2,136,000 |
| 27 Mar 2024 | 38.80 | 39.35 | 38.80 | 39.00 | 39.00 | 2,193,000 |
| 26 Mar 2024 | 39.15 | 39.65 | 38.70 | 38.75 | 38.75 | 3,551,000 |
| 25 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 22 Mar 2024 | 40.10 | 40.20 | 39.65 | 39.70 | 39.70 | 3,230,000 |
| 21 Mar 2024 | 40.50 | 40.75 | 40.00 | 40.00 | 40.00 | 2,997,000 |
| 20 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 19 Mar 2024 | 38.90 | 40.30 | 38.90 | 39.60 | 39.60 | 5,378,000 |
| 18 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 15 Mar 2024 | 40.05 | 40.10 | 39.70 | 39.70 | 39.70 | 3,546,000 |
| 14 Mar 2024 | 40.85 | 40.85 | 40.10 | 40.20 | 40.20 | 2,693,000 |
| 13 Mar 2024 | 41.50 | 42.10 | 40.60 | 40.70 | 40.70 | 4,408,000 |
| 12 Mar 2024 | 41.55 | 41.55 | 41.15 | 41.20 | 41.20 | 3,763,000 |
| 11 Mar 2024 | 42.15 | 42.75 | 41.20 | 41.60 | 41.60 | 9,601,000 |
| 08 Mar 2024 | 40.30 | 42.80 | 40.05 | 42.35 | 42.35 | 21,970,000 |
| 07 Mar 2024 | 40.00 | 40.50 | 39.90 | 39.95 | 39.95 | 3,241,000 |
| 06 Mar 2024 | 40.10 | 40.20 | 39.85 | 39.85 | 39.85 | 2,129,000 |
| 05 Mar 2024 | 40.30 | 40.85 | 40.10 | 40.10 | 40.10 | 2,366,000 |
| 04 Mar 2024 | 40.00 | 40.65 | 40.00 | 40.10 | 40.10 | 2,299,000 |
| 01 Mar 2024 | 39.95 | 40.25 | 39.85 | 39.90 | 39.90 | 1,737,000 |
| 29 Feb 2024 | 39.95 | 40.25 | 39.80 | 39.80 | 39.80 | 2,118,000 |
| 27 Feb 2024 | 40.40 | 40.65 | 39.80 | 39.90 | 39.90 | 2,611,000 |
| 26 Feb 2024 | 41.10 | 41.15 | 40.40 | 40.40 | 40.40 | 3,067,000 |
| 23 Feb 2024 | 41.40 | 41.90 | 41.00 | 41.00 | 41.00 | 2,139,000 |
| 22 Feb 2024 | 41.30 | 41.70 | 41.20 | 41.20 | 41.20 | 1,666,000 |
| 21 Feb 2024 | 41.30 | 41.60 | 41.10 | 41.20 | 41.20 | 1,809,000 |
| 20 Feb 2024 | 41.75 | 41.80 | 41.30 | 41.30 | 41.30 | 1,812,000 |
| 19 Feb 2024 | 41.45 | 41.85 | 41.45 | 41.70 | 41.70 | 1,773,000 |
| 16 Feb 2024 | 41.20 | 41.45 | 40.95 | 41.40 | 41.40 | 1,714,000 |
| 15 Feb 2024 | 40.90 | 41.20 | 40.65 | 41.20 | 41.20 | 2,003,000 |
| 05 Feb 2024 | 41.00 | 41.00 | 40.50 | 40.70 | 40.70 | 1,714,000 |
| 02 Feb 2024 | 41.25 | 41.30 | 40.70 | 41.00 | 41.00 | 1,424,000 |
| 01 Feb 2024 | 41.20 | 41.20 | 40.60 | 41.00 | 41.00 | 2,221,000 |
| 31 Jan 2024 | 40.60 | 41.50 | 40.60 | 41.25 | 41.25 | 2,458,000 |
| 30 Jan 2024 | 41.15 | 41.30 | 40.55 | 40.55 | 40.55 | 2,995,000 |
| 29 Jan 2024 | 41.25 | 41.35 | 40.90 | 41.30 | 41.30 | 1,319,000 |
| 26 Jan 2024 | 41.65 | 41.65 | 41.30 | 41.35 | 41.35 | 1,365,000 |
| 25 Jan 2024 | 42.60 | 42.60 | 41.50 | 41.50 | 41.50 | 3,150,000 |
| 24 Jan 2024 | 42.45 | 42.60 | 42.35 | 42.35 | 42.35 | 952,000 |
| 23 Jan 2024 | 42.60 | 42.60 | 42.05 | 42.30 | 42.30 | 1,622,000 |
| 22 Jan 2024 | 42.55 | 42.70 | 42.40 | 42.55 | 42.55 | 1,493,000 |
| 19 Jan 2024 | 42.10 | 42.55 | 41.80 | 42.15 | 42.15 | 1,552,000 |
| 18 Jan 2024 | 42.35 | 42.55 | 41.25 | 41.60 | 41.60 | 3,021,000 |
| 17 Jan 2024 | 43.30 | 43.30 | 42.20 | 42.20 | 42.20 | 4,068,000 |
| 16 Jan 2024 | 43.35 | 43.35 | 42.80 | 43.35 | 43.35 | 2,012,000 |
| 15 Jan 2024 | 42.95 | 43.50 | 42.90 | 43.15 | 43.15 | 1,961,700 |
| 12 Jan 2024 | 42.80 | 42.95 | 42.40 | 42.75 | 42.75 | 1,781,000 |
| 11 Jan 2024 | 42.40 | 42.90 | 42.40 | 42.80 | 42.80 | 1,422,000 |
| 10 Jan 2024 | 43.05 | 43.05 | 42.25 | 42.35 | 42.35 | 2,637,000 |
| 09 Jan 2024 | 43.65 | 43.65 | 42.65 | 43.05 | 43.05 | 3,650,000 |
| 08 Jan 2024 | 43.15 | 43.80 | 43.15 | 43.55 | 43.55 | 2,866,000 |
| 05 Jan 2024 | 43.20 | 43.45 | 43.00 | 43.05 | 43.05 | 2,939,000 |
| 04 Jan 2024 | 43.35 | 43.55 | 42.70 | 43.25 | 43.25 | 4,055,000 |
| 03 Jan 2024 | 43.05 | 43.35 | 42.50 | 43.20 | 43.20 | 3,244,000 |
| 02 Jan 2024 | 43.45 | 43.55 | 43.00 | 43.05 | 43.05 | 2,631,000 |
| 29 Dec 2023 | 43.80 | 43.80 | 43.20 | 43.30 | 43.30 | 3,323,000 |
| 28 Dec 2023 | 44.00 | 44.30 | 43.55 | 43.55 | 43.55 | 3,916,000 |
| 27 Dec 2023 | 44.50 | 44.95 | 43.70 | 43.95 | 43.95 | 7,685,000 |
| 26 Dec 2023 | 44.00 | 44.25 | 43.75 | 44.15 | 44.15 | 4,698,000 |
| 25 Dec 2023 | 44.50 | 44.50 | 43.50 | 43.75 | 43.75 | 5,545,000 |
| 22 Dec 2023 | 44.15 | 44.75 | 44.00 | 44.10 | 44.10 | 4,904,000 |
| 21 Dec 2023 | 44.40 | 44.55 | 44.00 | 44.05 | 44.05 | 6,002,000 |
| 20 Dec 2023 | 45.00 | 45.45 | 44.65 | 44.65 | 44.65 | 6,196,000 |
| 19 Dec 2023 | 45.75 | 46.05 | 44.60 | 45.00 | 45.00 | 9,592,000 |
| 18 Dec 2023 | 48.40 | 48.40 | 45.80 | 46.05 | 46.05 | 11,615,000 |
| 15 Dec 2023 | 47.65 | 49.45 | 47.45 | 48.05 | 48.05 | 22,268,000 |
| 14 Dec 2023 | 46.90 | 47.50 | 46.15 | 47.40 | 47.40 | 8,146,000 |
| 13 Dec 2023 | 48.50 | 49.15 | 46.40 | 46.45 | 46.45 | 24,355,000 |
| 12 Dec 2023 | 44.60 | 47.60 | 44.40 | 47.60 | 47.60 | 18,781,000 |
| 11 Dec 2023 | 44.30 | 44.65 | 44.20 | 44.20 | 44.20 | 1,646,000 |
| 08 Dec 2023 | 44.00 | 44.80 | 44.00 | 44.50 | 44.50 | 2,117,000 |
| 07 Dec 2023 | 44.45 | 44.60 | 43.80 | 43.80 | 43.80 | 1,718,000 |
| 06 Dec 2023 | 44.55 | 44.75 | 44.30 | 44.35 | 44.35 | 1,386,000 |
| 05 Dec 2023 | 44.90 | 45.10 | 44.45 | 44.45 | 44.45 | 1,718,000 |
| 04 Dec 2023 | 45.35 | 45.75 | 45.00 | 45.00 | 45.00 | 1,827,000 |
| 01 Dec 2023 | 45.30 | 45.30 | 44.80 | 45.10 | 45.10 | 1,622,000 |
| 30 Nov 2023 | 45.50 | 45.70 | 44.95 | 45.00 | 45.00 | 3,401,000 |
| 29 Nov 2023 | 44.90 | 45.35 | 44.65 | 45.20 | 45.20 | 3,115,000 |
| 28 Nov 2023 | 43.85 | 45.00 | 43.60 | 44.85 | 44.85 | 4,111,000 |
| 27 Nov 2023 | 43.80 | 44.30 | 43.80 | 43.85 | 43.85 | 1,445,000 |
| 24 Nov 2023 | 44.10 | 44.30 | 43.85 | 43.85 | 43.85 | 1,428,000 |
| 23 Nov 2023 | 43.70 | 44.20 | 43.70 | 44.05 | 44.05 | 1,773,000 |
| 22 Nov 2023 | 43.30 | 43.85 | 43.30 | 43.70 | 43.70 | 1,319,000 |
| 21 Nov 2023 | 44.70 | 44.70 | 43.60 | 43.60 | 43.60 | 2,123,000 |
| 20 Nov 2023 | 43.80 | 44.25 | 43.80 | 44.05 | 44.05 | 1,780,000 |
| 17 Nov 2023 | 43.85 | 43.95 | 43.65 | 43.80 | 43.80 | 1,552,000 |
| 16 Nov 2023 | 43.15 | 43.80 | 42.95 | 43.80 | 43.80 | 2,301,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.