Winbond Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 153.00 | 156.00 | 151.00 | 155.50 | 155.50 | 57,716,853 |
| 2026-10-16 | 157.50 | 165.00 | 156.00 | 161.50 | 161.50 | 47,292,547 |
| 2026-10-15 | 157.00 | 159.00 | 153.00 | 155.00 | 155.00 | 76,315,201 |
| 2026-10-14 | 162.00 | 167.50 | 160.00 | 165.00 | 165.00 | 55,824,820 |
| 2026-10-13 | 168.50 | 168.50 | 159.50 | 161.50 | 161.50 | 119,857,899 |
| 2026-10-12 | 173.50 | 177.00 | 172.00 | 174.00 | 174.00 | 45,496,547 |
| 2026-10-08 | 181.00 | 182.00 | 177.00 | 177.00 | 177.00 | 69,511,476 |
| 2026-10-07 | 178.50 | 181.50 | 175.00 | 179.50 | 179.50 | 62,558,669 |
| 2026-10-06 | 181.50 | 183.00 | 177.50 | 177.50 | 177.50 | 57,694,663 |
| 2026-10-05 | 177.50 | 181.00 | 174.00 | 181.00 | 181.00 | 89,337,515 |
| 2026-10-02 | 182.50 | 184.00 | 177.50 | 179.00 | 179.00 | 73,700,053 |
| 2026-10-01 | 178.00 | 180.50 | 175.50 | 180.00 | 180.00 | 63,703,131 |
| 2026-09-30 | 176.00 | 179.50 | 175.00 | 179.50 | 179.50 | 83,260,336 |
| 2026-09-29 | 167.50 | 174.00 | 166.00 | 174.00 | 174.00 | 45,141,385 |
| 2026-09-24 | 169.00 | 171.50 | 166.50 | 171.50 | 171.50 | 49,769,170 |
| 2026-09-23 | 175.00 | 177.00 | 172.00 | 172.50 | 172.50 | 69,832,023 |
| 2026-09-22 | 179.00 | 180.50 | 170.50 | 171.00 | 171.00 | 95,597,411 |
| 2026-09-21 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | 75,328,732 |
| 2026-09-18 | 177.00 | 179.50 | 173.50 | 179.50 | 179.50 | 136,049,588 |
| 2026-09-17 | 177.00 | 180.00 | 170.00 | 170.00 | 170.00 | 118,596,329 |
| 2026-09-16 | 163.50 | 169.50 | 163.50 | 169.00 | 169.00 | 80,794,263 |
| 2026-09-15 | 162.50 | 164.00 | 158.50 | 159.50 | 159.50 | 68,960,432 |
| 2026-09-14 | 166.50 | 167.50 | 160.00 | 160.00 | 160.00 | 118,730,444 |
| 2026-09-11 | 173.00 | 173.50 | 170.50 | 171.50 | 171.50 | 72,385,734 |
| 2026-09-10 | 181.00 | 182.50 | 178.00 | 179.50 | 179.50 | 67,191,021 |
| 2026-09-09 | 190.50 | 190.50 | 180.50 | 183.00 | 183.00 | 138,124,633 |
| 2026-09-08 | 185.00 | 192.00 | 183.50 | 188.00 | 188.00 | 217,833,157 |
| 2026-09-07 | 181.00 | 183.50 | 178.00 | 180.00 | 180.00 | 116,811,280 |
| 2026-09-04 | 174.00 | 176.00 | 165.50 | 174.00 | 174.00 | 99,514,515 |
| 2026-09-03 | 181.50 | 185.50 | 168.00 | 169.00 | 169.00 | 158,023,835 |
| 2026-09-02 | 173.50 | 180.00 | 171.50 | 179.00 | 179.00 | 82,634,225 |
| 2026-09-01 | 183.50 | 184.00 | 175.50 | 176.00 | 176.00 | 132,971,311 |
| 2026-08-31 | 179.50 | 186.00 | 176.00 | 182.50 | 182.50 | 339,990,694 |
| 2026-08-28 | 188.50 | 192.00 | 180.50 | 181.50 | 181.50 | 151,621,332 |
| 2026-08-27 | 184.00 | 190.00 | 183.00 | 186.00 | 186.00 | 137,575,471 |
| 2026-08-26 | 179.50 | 182.50 | 178.00 | 181.50 | 181.50 | 84,818,659 |
| 2026-08-25 | 172.00 | 179.00 | 168.50 | 179.00 | 179.00 | 92,077,564 |
| 2026-08-24 | 179.50 | 184.50 | 175.50 | 177.00 | 177.00 | 98,368,002 |
| 2026-08-21 | 176.00 | 182.00 | 174.50 | 181.00 | 181.00 | 113,013,293 |
| 2026-08-20 | 174.00 | 180.50 | 172.00 | 176.50 | 176.50 | 148,615,065 |
| 2026-08-19 | 167.00 | 169.50 | 165.00 | 168.00 | 168.00 | 108,762,105 |
| 2026-08-18 | 186.00 | 192.00 | 176.00 | 176.50 | 176.50 | 181,363,996 |
| 2026-08-17 | 185.50 | 190.00 | 181.50 | 181.50 | 181.50 | 127,288,594 |
| 2026-08-14 | 183.00 | 191.00 | 180.50 | 183.50 | 183.50 | 235,495,660 |
| 2026-08-13 | 183.00 | 185.00 | 177.00 | 177.00 | 177.00 | 225,611,977 |
| 2026-08-12 | 186.50 | 193.00 | 174.50 | 177.00 | 177.00 | 205,042,570 |
| 2026-08-11 | 178.00 | 181.00 | 172.50 | 178.00 | 178.00 | 193,341,844 |
| 2026-08-10 | 169.00 | 179.50 | 168.50 | 179.50 | 179.50 | 152,302,514 |
| 2026-08-07 | 170.00 | 170.50 | 160.50 | 163.50 | 163.50 | 174,570,426 |
| 2026-08-06 | 165.50 | 173.00 | 162.00 | 171.00 | 171.00 | 183,981,432 |
| 2026-08-05 | 167.00 | 172.50 | 164.50 | 169.00 | 169.00 | 226,250,751 |
| 2026-08-04 | 145.00 | 157.00 | 144.00 | 157.00 | 157.00 | 120,497,613 |
| 2026-08-03 | 134.00 | 143.00 | 133.50 | 143.00 | 143.00 | 76,959,170 |
| 2026-07-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 17,621,531 |
| 2026-07-30 | 123.50 | 133.00 | 117.00 | 118.50 | 118.50 | 206,938,248 |
| 2026-07-29 | 137.00 | 137.50 | 130.00 | 130.00 | 130.00 | 81,127,552 |
| 2026-07-28 | 144.00 | 147.00 | 144.00 | 144.00 | 144.00 | 66,979,775 |
| 2026-07-27 | 155.00 | 161.00 | 150.00 | 160.00 | 160.00 | 109,653,338 |
| 2026-07-24 | 158.50 | 164.00 | 153.50 | 154.50 | 154.50 | 134,075,464 |
| 2026-07-23 | 172.00 | 172.00 | 157.00 | 161.00 | 161.00 | 156,338,876 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 0.5000 TWD |
| 2023-09-20 | 0.9813 TWD |
| 2022-06-16 | 0.9813 TWD |
| 2021-07-13 | 0.1963 TWD |
| 2020-07-02 | 0.0981 TWD |
| 2019-07-11 | 0.9813 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.