Winbond Electronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	23.500	23.700	23.200	23.300	23.179	26,293,417
2024-07-31	22.500	23.350	22.300	23.150	23.029	34,251,357
2024-07-30	22.850	23.050	22.100	22.700	22.582	49,571,379
2024-07-29	23.600	23.850	23.200	23.200	23.079	16,140,665
2024-07-26	23.600	23.650	23.200	23.450	23.328	26,860,237
2024-07-23	24.100	24.400	23.900	23.900	23.776	21,147,599
2024-07-22	24.400	24.500	23.550	23.850	23.726	33,794,189
2024-07-19	25.050	25.200	24.350	24.400	24.273	33,542,550
2024-07-18	25.200	25.350	24.700	25.250	25.119	26,902,510
2024-07-17	25.450	25.600	25.200	25.250	25.119	20,800,173
2024-07-16	25.400	25.700	25.300	25.350	25.218	14,674,560
2024-07-15	25.850	25.850	25.250	25.350	25.218	22,071,963
2024-07-12	25.600	26.100	25.450	25.800	25.666	21,199,857
2024-07-11	25.500	25.850	25.150	25.800	25.666	20,020,787
2024-07-10	25.600	25.700	25.300	25.400	25.268	16,789,639
2024-07-09	26.050	26.050	25.200	25.550	25.417	29,681,960
2024-07-08	26.100	26.250	25.750	25.950	25.815	37,688,369
2024-07-05	26.300	26.350	25.950	25.950	25.815	21,384,071
2024-07-04	26.500	26.700	26.000	26.300	26.163	26,198,804
2024-07-03	25.500	26.650	25.250	26.300	26.163	53,281,192
2024-07-02	25.400	25.500	25.150	25.400	25.268	20,387,685
2024-07-01	25.555	25.654	25.207	25.356	25.224	18,274,860
2024-06-28	24.908	25.853	24.908	25.555	25.422	23,842,746
2024-06-27	25.157	25.157	24.859	24.908	24.779	20,363,306
2024-06-26	25.704	25.803	25.207	25.256	25.125	27,288,727
2024-06-25	26.052	26.102	25.555	25.803	25.669	19,590,159
2024-06-24	26.798	26.798	26.002	26.151	26.015	27,362,901
2024-06-21	26.550	27.200	26.350	26.950	26.810	37,748,526
2024-06-20	26.400	27.300	26.200	26.700	26.561	61,278,569
2024-06-19	26.950	27.250	26.250	26.300	26.163	72,654,226
2024-06-18	25.950	26.850	25.500	26.800	26.660	115,510,962
2024-06-17	24.650	25.500	24.550	25.500	25.367	36,600,490
2024-06-14	24.850	24.850	24.350	24.650	24.522	15,809,001
2024-06-13	24.300	24.850	24.200	24.650	24.522	30,102,732
2024-06-12	24.250	24.500	24.000	24.000	23.875	24,850,335
2024-06-11	24.600	24.600	24.000	24.050	23.925	24,518,591
2024-06-07	24.050	24.550	24.000	24.450	24.323	19,934,712
2024-06-06	24.200	24.350	23.900	23.900	23.776	25,570,590
2024-06-05	24.050	24.400	23.900	23.900	23.776	39,621,477
2024-06-04	24.850	24.850	24.000	24.100	23.975	61,110,821
2024-06-03	25.300	25.350	25.100	25.200	25.069	7,960,366
2024-05-31	25.500	25.550	25.000	25.000	24.870	32,516,285
2024-05-30	25.900	25.900	25.400	25.400	25.268	22,401,388
2024-05-29	26.550	26.550	26.050	26.050	25.914	16,741,522
2024-05-28	26.050	26.550	25.700	26.450	26.312	35,352,202
2024-05-27	26.100	26.150	25.800	26.000	25.865	15,847,731
2024-05-24	25.700	26.300	25.650	25.850	25.715	28,867,772
2024-05-23	25.900	25.950	25.600	25.700	25.566	15,398,368
2024-05-22	25.700	25.950	25.550	25.850	25.715	21,233,609
2024-05-21	25.700	25.700	25.300	25.450	25.317	8,039,093
2024-05-20	25.500	25.700	25.300	25.500	25.367	8,491,565
2024-05-17	25.550	25.700	25.350	25.350	25.218	11,858,452
2024-05-16	25.800	25.800	25.500	25.600	25.467	20,749,001
2024-05-15	25.750	25.950	25.350	25.500	25.367	23,696,617
2024-05-14	25.600	25.650	25.250	25.600	25.467	12,718,287
2024-05-13	25.500	25.700	25.200	25.450	25.317	16,067,505
2024-05-10	25.000	25.300	24.800	25.300	25.168	14,561,837
2024-05-09	25.400	25.450	24.900	24.900	24.770	21,096,475
2024-05-08	25.350	25.500	25.100	25.350	25.218	13,962,354
2024-05-07	25.700	26.200	25.150	25.250	25.119	36,962,965

← NewerPage 10 of 21 · 1,220 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.