WUS Printed Circuit Co., Ltd. (2316.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 48.60 | 48.75 | 45.35 | 45.35 | 45.35 | 15,519,281 |
| May 02, 2024 | 50.20 | 50.70 | 46.80 | 48.35 | 48.35 | 26,027,186 |
| Apr 30, 2024 | 44.65 | 49.20 | 44.25 | 49.20 | 49.20 | 20,689,492 |
| Apr 29, 2024 | 44.30 | 47.00 | 44.30 | 44.75 | 44.75 | 4,552,396 |
| Apr 26, 2024 | 44.35 | 45.60 | 43.80 | 44.05 | 44.05 | 7,466,333 |
| Apr 25, 2024 | 44.25 | 46.20 | 43.25 | 43.75 | 43.75 | 12,899,228 |
| Apr 24, 2024 | 41.30 | 44.40 | 41.10 | 44.40 | 44.40 | 10,257,968 |
| Apr 23, 2024 | 40.00 | 40.55 | 39.60 | 40.40 | 40.40 | 1,060,070 |
| Apr 22, 2024 | 40.95 | 41.05 | 39.45 | 39.55 | 39.55 | 1,561,998 |
| Apr 19, 2024 | 42.05 | 42.70 | 39.55 | 40.85 | 40.85 | 2,716,122 |
| Apr 18, 2024 | 42.10 | 42.20 | 41.20 | 41.45 | 41.45 | 1,848,338 |
| Apr 17, 2024 | 42.00 | 43.20 | 41.15 | 42.45 | 42.45 | 2,388,565 |
| Apr 16, 2024 | 42.60 | 43.00 | 40.50 | 40.95 | 40.95 | 3,406,535 |
| Apr 15, 2024 | 45.05 | 45.45 | 43.15 | 43.30 | 43.30 | 3,802,637 |
| Apr 12, 2024 | 44.50 | 45.20 | 43.70 | 45.05 | 45.05 | 3,092,535 |
| Apr 11, 2024 | 44.80 | 45.35 | 44.20 | 44.20 | 44.20 | 3,093,391 |
| Apr 10, 2024 | 47.45 | 48.20 | 44.15 | 45.50 | 45.50 | 10,739,053 |
| Apr 09, 2024 | 46.75 | 46.75 | 45.15 | 46.35 | 46.35 | 4,886,320 |
| Apr 08, 2024 | 44.30 | 46.75 | 43.85 | 46.75 | 46.75 | 6,410,146 |
| Apr 03, 2024 | 43.75 | 45.15 | 43.50 | 44.55 | 44.55 | 4,119,783 |
| Apr 02, 2024 | 44.25 | 44.40 | 43.65 | 43.80 | 43.80 | 2,138,265 |
| Apr 01, 2024 | 43.80 | 45.40 | 43.30 | 44.15 | 44.15 | 5,845,668 |
| Mar 29, 2024 | 42.50 | 44.90 | 42.20 | 43.65 | 43.65 | 5,992,000 |
| Mar 28, 2024 | 42.60 | 44.55 | 42.20 | 42.20 | 42.20 | 5,010,354 |
| Mar 27, 2024 | 42.60 | 43.00 | 41.20 | 42.55 | 42.55 | 4,374,993 |
| Mar 26, 2024 | 44.95 | 45.35 | 42.65 | 43.10 | 43.10 | 12,691,959 |
| Mar 25, 2024 | 41.00 | 44.45 | 40.70 | 44.45 | 44.45 | 12,641,109 |
| Mar 22, 2024 | 40.85 | 41.30 | 40.00 | 40.65 | 40.65 | 2,249,783 |
| Mar 21, 2024 | 41.85 | 42.30 | 40.45 | 40.60 | 40.60 | 3,106,788 |
| Mar 20, 2024 | 42.00 | 42.00 | 41.15 | 41.20 | 41.20 | 3,173,221 |
| Mar 19, 2024 | 43.65 | 44.55 | 41.80 | 42.00 | 42.00 | 12,991,537 |
| Mar 18, 2024 | 39.45 | 43.25 | 39.45 | 43.25 | 43.25 | 10,325,173 |
| Mar 15, 2024 | 39.55 | 39.75 | 38.85 | 39.35 | 39.35 | 1,700,872 |
| Mar 14, 2024 | 41.30 | 41.35 | 39.00 | 39.05 | 39.05 | 4,208,940 |
| Mar 13, 2024 | 42.10 | 42.25 | 40.45 | 41.20 | 41.20 | 2,746,505 |
| Mar 12, 2024 | 41.05 | 42.60 | 41.05 | 41.70 | 41.70 | 5,044,255 |
| Mar 11, 2024 | 40.50 | 41.80 | 40.20 | 41.00 | 41.00 | 4,755,846 |
| Mar 08, 2024 | 40.00 | 42.25 | 38.60 | 41.55 | 41.55 | 8,711,418 |
| Mar 07, 2024 | 42.00 | 42.90 | 39.60 | 39.90 | 39.90 | 6,759,503 |
| Mar 06, 2024 | 39.65 | 43.45 | 38.80 | 41.25 | 41.25 | 13,102,647 |
| Mar 05, 2024 | 39.50 | 41.45 | 39.00 | 39.85 | 39.85 | 15,274,202 |
| Mar 04, 2024 | 37.00 | 38.50 | 36.30 | 38.00 | 38.00 | 6,249,446 |
| Mar 01, 2024 | 35.45 | 36.65 | 35.15 | 36.65 | 36.65 | 2,506,182 |
| Feb 29, 2024 | 34.70 | 35.90 | 34.45 | 35.25 | 35.25 | 1,082,177 |
| Feb 27, 2024 | 35.45 | 35.55 | 34.55 | 34.70 | 34.70 | 976,243 |
| Feb 26, 2024 | 35.60 | 35.65 | 35.20 | 35.20 | 35.20 | 917,790 |
| Feb 23, 2024 | 36.10 | 36.40 | 35.60 | 35.60 | 35.60 | 1,170,820 |
| Feb 22, 2024 | 36.45 | 36.55 | 35.85 | 35.85 | 35.85 | 1,134,095 |
| Feb 21, 2024 | 36.35 | 36.60 | 36.10 | 36.10 | 36.10 | 1,188,356 |
| Feb 20, 2024 | 36.50 | 36.70 | 36.00 | 36.05 | 36.05 | 936,183 |
| Feb 19, 2024 | 36.40 | 36.80 | 35.75 | 36.50 | 36.50 | 2,347,577 |
| Feb 16, 2024 | 35.05 | 36.05 | 35.05 | 36.00 | 36.00 | 1,782,672 |
| Feb 15, 2024 | 35.00 | 35.80 | 34.70 | 35.00 | 35.00 | 2,210,100 |
| Feb 05, 2024 | 34.80 | 34.80 | 34.25 | 34.40 | 34.40 | 1,086,468 |
| Feb 02, 2024 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | 782,920 |
| Feb 01, 2024 | 35.00 | 35.35 | 34.60 | 35.20 | 35.20 | 1,040,416 |
| Jan 31, 2024 | 35.20 | 35.40 | 34.85 | 34.85 | 34.85 | 995,628 |
| Jan 30, 2024 | 35.40 | 35.85 | 35.15 | 35.15 | 35.15 | 970,596 |
| Jan 29, 2024 | 34.50 | 35.30 | 34.40 | 35.25 | 35.25 | 1,183,893 |
| Jan 26, 2024 | 35.85 | 36.05 | 34.55 | 34.55 | 34.55 | 3,210,630 |
| Jan 25, 2024 | 36.25 | 37.05 | 35.80 | 35.85 | 35.85 | 4,116,669 |
| Jan 24, 2024 | 35.60 | 36.40 | 35.60 | 36.25 | 36.25 | 3,492,850 |
| Jan 23, 2024 | 36.30 | 36.75 | 35.45 | 35.45 | 35.45 | 11,834,580 |
| Jan 22, 2024 | 40.15 | 41.20 | 36.50 | 36.50 | 36.50 | 36,543,404 |
| Jan 19, 2024 | 37.20 | 40.55 | 35.30 | 40.55 | 40.55 | 8,668,523 |
| Jan 18, 2024 | 37.70 | 37.70 | 36.90 | 36.90 | 36.90 | 814,050 |
| Jan 17, 2024 | 37.15 | 38.00 | 37.00 | 37.70 | 37.70 | 1,179,442 |
| Jan 16, 2024 | 38.10 | 38.10 | 37.20 | 37.45 | 37.45 | 419,416 |
| Jan 15, 2024 | 38.00 | 38.15 | 37.70 | 38.10 | 38.10 | 343,200 |
| Jan 12, 2024 | 37.60 | 38.35 | 37.45 | 37.85 | 37.85 | 689,622 |
| Jan 11, 2024 | 37.20 | 37.85 | 36.85 | 37.80 | 37.80 | 939,014 |
| Jan 10, 2024 | 37.85 | 37.85 | 37.00 | 37.00 | 37.00 | 1,365,116 |
| Jan 09, 2024 | 37.75 | 37.90 | 36.80 | 37.90 | 37.90 | 1,823,336 |
| Jan 08, 2024 | 37.70 | 37.70 | 36.85 | 37.60 | 37.60 | 896,222 |
| Jan 05, 2024 | 37.45 | 37.70 | 37.10 | 37.40 | 37.40 | 396,944 |
| Jan 04, 2024 | 37.95 | 38.00 | 37.00 | 37.35 | 37.35 | 1,142,463 |
| Jan 03, 2024 | 38.10 | 38.80 | 37.65 | 37.70 | 37.70 | 973,973 |
| Jan 02, 2024 | 38.75 | 38.75 | 38.20 | 38.35 | 38.35 | 483,500 |
| Dec 29, 2023 | 38.30 | 38.90 | 38.20 | 38.80 | 38.80 | 1,019,921 |
| Dec 28, 2023 | 38.55 | 38.80 | 37.95 | 38.30 | 38.30 | 903,776 |
| Dec 27, 2023 | 38.25 | 38.50 | 38.00 | 38.40 | 38.40 | 582,883 |
| Dec 26, 2023 | 37.45 | 38.25 | 37.45 | 38.20 | 38.20 | 685,148 |
| Dec 25, 2023 | 37.90 | 38.65 | 37.30 | 37.40 | 37.40 | 1,630,389 |
| Dec 22, 2023 | 37.45 | 37.90 | 37.25 | 37.90 | 37.90 | 575,889 |
| Dec 21, 2023 | 36.70 | 37.65 | 36.70 | 37.25 | 37.25 | 696,463 |
| Dec 20, 2023 | 36.95 | 38.10 | 36.95 | 37.70 | 37.70 | 1,136,518 |
| Dec 19, 2023 | 37.15 | 37.15 | 36.10 | 36.90 | 36.90 | 1,519,058 |
| Dec 18, 2023 | 37.95 | 38.25 | 37.25 | 37.25 | 37.25 | 845,481 |
| Dec 15, 2023 | 39.40 | 39.45 | 37.70 | 37.90 | 37.90 | 2,291,763 |
| Dec 14, 2023 | 38.20 | 39.20 | 38.00 | 38.65 | 38.65 | 2,035,866 |
| Dec 13, 2023 | 37.80 | 38.45 | 37.80 | 37.85 | 37.85 | 579,787 |
| Dec 12, 2023 | 39.05 | 39.40 | 37.90 | 37.90 | 37.90 | 1,483,160 |
| Dec 11, 2023 | 38.40 | 38.40 | 37.75 | 38.10 | 38.10 | 633,226 |
| Dec 08, 2023 | 38.20 | 38.35 | 37.90 | 38.10 | 38.10 | 693,104 |
| Dec 07, 2023 | 37.85 | 38.60 | 37.65 | 37.85 | 37.85 | 926,682 |
| Dec 06, 2023 | 38.50 | 38.90 | 37.65 | 37.85 | 37.85 | 1,313,166 |
| Dec 05, 2023 | 38.50 | 38.50 | 37.60 | 38.10 | 38.10 | 1,324,592 |
| Dec 04, 2023 | 39.70 | 39.95 | 38.30 | 38.60 | 38.60 | 4,132,171 |
| Dec 01, 2023 | 36.85 | 38.75 | 36.55 | 38.10 | 38.10 | 3,076,017 |
| Nov 30, 2023 | 37.10 | 37.20 | 36.55 | 36.75 | 36.75 | 666,608 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.