Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,538.87 +325.16 (+0.49%) CMC Crypto 200
1,383.49 -34.39 (-2.43%)
WUS Printed Circuit Co., Ltd. (2316.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 47.00 | 49.70 | 46.90 | 49.50 | 49.50 | 9,139,744 |
| 13 Jun 2024 | 46.95 | 47.10 | 46.25 | 46.80 | 46.80 | 1,456,963 |
| 12 Jun 2024 | 45.65 | 46.30 | 45.25 | 46.20 | 46.20 | 1,250,021 |
| 11 Jun 2024 | 46.80 | 46.95 | 45.60 | 45.75 | 45.75 | 1,534,200 |
| 07 Jun 2024 | 46.30 | 47.35 | 46.05 | 46.60 | 46.60 | 3,887,111 |
| 06 Jun 2024 | 46.70 | 46.90 | 45.40 | 45.70 | 45.70 | 3,070,869 |
| 05 Jun 2024 | 46.80 | 47.45 | 45.85 | 46.40 | 46.40 | 1,776,519 |
| 04 Jun 2024 | 48.00 | 49.00 | 46.50 | 46.85 | 46.85 | 5,400,340 |
| 03 Jun 2024 | 45.30 | 48.10 | 45.20 | 47.20 | 47.20 | 8,971,018 |
| 31 May 2024 | 44.55 | 47.10 | 44.55 | 44.70 | 44.70 | 4,363,062 |
| 30 May 2024 | 45.00 | 45.40 | 44.30 | 44.30 | 44.30 | 2,026,603 |
| 29 May 2024 | 46.10 | 46.50 | 45.25 | 45.45 | 45.45 | 1,631,550 |
| 28 May 2024 | 47.10 | 47.20 | 45.90 | 46.10 | 46.10 | 2,321,722 |
| 27 May 2024 | 44.90 | 47.60 | 44.85 | 46.60 | 46.60 | 4,124,668 |
| 24 May 2024 | 44.90 | 45.20 | 44.40 | 44.90 | 44.90 | 2,115,712 |
| 23 May 2024 | 46.00 | 46.50 | 45.10 | 45.25 | 45.25 | 2,235,231 |
| 22 May 2024 | 46.50 | 47.15 | 45.65 | 45.80 | 45.80 | 3,234,286 |
| 21 May 2024 | 47.10 | 47.20 | 45.80 | 46.70 | 46.70 | 3,296,373 |
| 20 May 2024 | 46.00 | 47.45 | 45.75 | 46.70 | 46.70 | 6,622,485 |
| 17 May 2024 | 46.10 | 46.30 | 45.00 | 45.05 | 45.05 | 2,219,650 |
| 16 May 2024 | 44.95 | 46.75 | 44.95 | 46.00 | 46.00 | 8,104,750 |
| 15 May 2024 | 44.15 | 45.70 | 44.15 | 44.65 | 44.65 | 2,813,387 |
| 14 May 2024 | 44.20 | 44.90 | 42.95 | 44.25 | 44.25 | 4,044,608 |
| 13 May 2024 | 42.50 | 45.25 | 41.05 | 44.45 | 44.45 | 4,234,495 |
| 10 May 2024 | 43.95 | 44.10 | 42.60 | 43.15 | 43.15 | 2,494,792 |
| 09 May 2024 | 45.00 | 45.15 | 43.85 | 43.85 | 43.85 | 1,973,380 |
| 08 May 2024 | 45.20 | 45.30 | 44.35 | 44.55 | 44.55 | 1,980,330 |
| 07 May 2024 | 45.30 | 46.10 | 43.90 | 44.85 | 44.85 | 4,372,053 |
| 06 May 2024 | 46.00 | 46.95 | 44.80 | 45.10 | 45.10 | 8,648,851 |
| 03 May 2024 | 48.60 | 48.75 | 45.35 | 45.35 | 45.35 | 15,550,038 |
| 02 May 2024 | 50.20 | 50.70 | 46.80 | 48.35 | 48.35 | 26,027,186 |
| 30 Apr 2024 | 44.65 | 49.20 | 44.25 | 49.20 | 49.20 | 20,689,492 |
| 29 Apr 2024 | 44.30 | 47.00 | 44.30 | 44.75 | 44.75 | 4,552,396 |
| 26 Apr 2024 | 44.35 | 45.60 | 43.80 | 44.05 | 44.05 | 7,466,333 |
| 25 Apr 2024 | 44.25 | 46.20 | 43.25 | 43.75 | 43.75 | 12,899,228 |
| 24 Apr 2024 | 41.30 | 44.40 | 41.10 | 44.40 | 44.40 | 10,257,968 |
| 23 Apr 2024 | 40.00 | 40.55 | 39.60 | 40.40 | 40.40 | 1,060,070 |
| 22 Apr 2024 | 40.95 | 41.05 | 39.45 | 39.55 | 39.55 | 1,561,998 |
| 19 Apr 2024 | 42.05 | 42.70 | 39.55 | 40.85 | 40.85 | 2,716,122 |
| 18 Apr 2024 | 42.10 | 42.20 | 41.20 | 41.45 | 41.45 | 1,848,338 |
| 17 Apr 2024 | 42.00 | 43.20 | 41.15 | 42.45 | 42.45 | 2,388,565 |
| 16 Apr 2024 | 42.60 | 43.00 | 40.50 | 40.95 | 40.95 | 3,406,535 |
| 15 Apr 2024 | 45.05 | 45.45 | 43.15 | 43.30 | 43.30 | 3,802,637 |
| 12 Apr 2024 | 44.50 | 45.20 | 43.70 | 45.05 | 45.05 | 3,092,535 |
| 11 Apr 2024 | 44.80 | 45.35 | 44.20 | 44.20 | 44.20 | 3,093,391 |
| 10 Apr 2024 | 47.45 | 48.20 | 44.15 | 45.50 | 45.50 | 10,739,053 |
| 09 Apr 2024 | 46.75 | 46.75 | 45.15 | 46.35 | 46.35 | 4,886,320 |
| 08 Apr 2024 | 44.30 | 46.75 | 43.85 | 46.75 | 46.75 | 6,410,146 |
| 03 Apr 2024 | 43.75 | 45.15 | 43.50 | 44.55 | 44.55 | 4,119,783 |
| 02 Apr 2024 | 44.25 | 44.40 | 43.65 | 43.80 | 43.80 | 2,138,265 |
| 01 Apr 2024 | 43.80 | 45.40 | 43.30 | 44.15 | 44.15 | 5,845,668 |
| 29 Mar 2024 | 42.50 | 44.90 | 42.20 | 43.65 | 43.65 | 5,992,000 |
| 28 Mar 2024 | 42.60 | 44.55 | 42.20 | 42.20 | 42.20 | 5,010,354 |
| 27 Mar 2024 | 42.60 | 43.00 | 41.20 | 42.55 | 42.55 | 4,374,993 |
| 26 Mar 2024 | 44.95 | 45.35 | 42.65 | 43.10 | 43.10 | 12,691,959 |
| 25 Mar 2024 | 41.00 | 44.45 | 40.70 | 44.45 | 44.45 | 12,641,109 |
| 22 Mar 2024 | 40.85 | 41.30 | 40.00 | 40.65 | 40.65 | 2,249,783 |
| 21 Mar 2024 | 41.85 | 42.30 | 40.45 | 40.60 | 40.60 | 3,106,788 |
| 20 Mar 2024 | 42.00 | 42.00 | 41.15 | 41.20 | 41.20 | 3,173,221 |
| 19 Mar 2024 | 43.65 | 44.55 | 41.80 | 42.00 | 42.00 | 12,991,537 |
| 18 Mar 2024 | 39.45 | 43.25 | 39.45 | 43.25 | 43.25 | 10,325,173 |
| 15 Mar 2024 | 39.55 | 39.75 | 38.85 | 39.35 | 39.35 | 1,700,872 |
| 14 Mar 2024 | 41.30 | 41.35 | 39.00 | 39.05 | 39.05 | 4,208,940 |
| 13 Mar 2024 | 42.10 | 42.25 | 40.45 | 41.20 | 41.20 | 2,746,505 |
| 12 Mar 2024 | 41.05 | 42.60 | 41.05 | 41.70 | 41.70 | 5,044,255 |
| 11 Mar 2024 | 40.50 | 41.80 | 40.20 | 41.00 | 41.00 | 4,755,846 |
| 08 Mar 2024 | 40.00 | 42.25 | 38.60 | 41.55 | 41.55 | 8,711,418 |
| 07 Mar 2024 | 42.00 | 42.90 | 39.60 | 39.90 | 39.90 | 6,759,503 |
| 06 Mar 2024 | 39.65 | 43.45 | 38.80 | 41.25 | 41.25 | 13,102,647 |
| 05 Mar 2024 | 39.50 | 41.45 | 39.00 | 39.85 | 39.85 | 15,274,202 |
| 04 Mar 2024 | 37.00 | 38.50 | 36.30 | 38.00 | 38.00 | 6,249,446 |
| 01 Mar 2024 | 35.45 | 36.65 | 35.15 | 36.65 | 36.65 | 2,506,182 |
| 29 Feb 2024 | 34.70 | 35.90 | 34.45 | 35.25 | 35.25 | 1,082,177 |
| 27 Feb 2024 | 35.45 | 35.55 | 34.55 | 34.70 | 34.70 | 976,243 |
| 26 Feb 2024 | 35.60 | 35.65 | 35.20 | 35.20 | 35.20 | 917,790 |
| 23 Feb 2024 | 36.10 | 36.40 | 35.60 | 35.60 | 35.60 | 1,170,820 |
| 22 Feb 2024 | 36.45 | 36.55 | 35.85 | 35.85 | 35.85 | 1,134,095 |
| 21 Feb 2024 | 36.35 | 36.60 | 36.10 | 36.10 | 36.10 | 1,188,356 |
| 20 Feb 2024 | 36.50 | 36.70 | 36.00 | 36.05 | 36.05 | 936,183 |
| 19 Feb 2024 | 36.40 | 36.80 | 35.75 | 36.50 | 36.50 | 2,347,577 |
| 16 Feb 2024 | 35.05 | 36.05 | 35.05 | 36.00 | 36.00 | 1,782,672 |
| 15 Feb 2024 | 35.00 | 35.80 | 34.70 | 35.00 | 35.00 | 2,210,100 |
| 05 Feb 2024 | 34.80 | 34.80 | 34.25 | 34.40 | 34.40 | 1,086,468 |
| 02 Feb 2024 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | 782,920 |
| 01 Feb 2024 | 35.00 | 35.35 | 34.60 | 35.20 | 35.20 | 1,040,416 |
| 31 Jan 2024 | 35.20 | 35.40 | 34.85 | 34.85 | 34.85 | 995,628 |
| 30 Jan 2024 | 35.40 | 35.85 | 35.15 | 35.15 | 35.15 | 970,596 |
| 29 Jan 2024 | 34.50 | 35.30 | 34.40 | 35.25 | 35.25 | 1,183,893 |
| 26 Jan 2024 | 35.85 | 36.05 | 34.55 | 34.55 | 34.55 | 3,210,630 |
| 25 Jan 2024 | 36.25 | 37.05 | 35.80 | 35.85 | 35.85 | 4,116,669 |
| 24 Jan 2024 | 35.60 | 36.40 | 35.60 | 36.25 | 36.25 | 3,492,850 |
| 23 Jan 2024 | 36.30 | 36.75 | 35.45 | 35.45 | 35.45 | 11,834,580 |
| 22 Jan 2024 | 40.15 | 41.20 | 36.50 | 36.50 | 36.50 | 36,543,404 |
| 19 Jan 2024 | 37.20 | 40.55 | 35.30 | 40.55 | 40.55 | 8,668,523 |
| 18 Jan 2024 | 37.70 | 37.70 | 36.90 | 36.90 | 36.90 | 814,050 |
| 17 Jan 2024 | 37.15 | 38.00 | 37.00 | 37.70 | 37.70 | 1,179,442 |
| 16 Jan 2024 | 38.10 | 38.10 | 37.20 | 37.45 | 37.45 | 419,416 |
| 15 Jan 2024 | 38.00 | 38.15 | 37.70 | 38.10 | 38.10 | 343,200 |
| 12 Jan 2024 | 37.60 | 38.35 | 37.45 | 37.85 | 37.85 | 689,622 |
| 11 Jan 2024 | 37.20 | 37.85 | 36.85 | 37.80 | 37.80 | 939,014 |
| *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.