Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	25.250	26.050	25.250	25.450	25.317	31,220,208
2024-05-03	25.700	25.750	25.200	25.200	25.069	29,529,956
2024-05-02	25.900	26.000	25.700	25.900	25.765	8,591,577
2024-04-30	26.050	26.150	25.850	26.000	25.865	12,606,430
2024-04-29	25.500	26.050	25.500	26.000	25.865	21,682,785
2024-04-26	25.200	25.550	25.100	25.150	25.019	33,326,719
2024-04-25	25.300	25.650	25.200	25.200	25.069	20,471,656
2024-04-24	25.100	25.650	25.050	25.650	25.516	18,631,584
2024-04-23	24.950	25.200	24.650	24.900	24.770	18,351,636
2024-04-22	25.350	25.350	24.550	24.700	24.571	29,629,534
2024-04-19	25.750	25.850	24.950	25.400	25.268	37,207,112
2024-04-18	25.750	26.000	25.550	25.900	25.765	17,999,118
2024-04-17	25.750	26.050	25.650	26.050	25.914	24,842,274
2024-04-16	26.350	26.500	25.300	25.500	25.367	59,146,130
2024-04-15	26.600	26.850	26.250	26.650	26.511	40,279,907
2024-04-12	27.250	27.350	26.850	26.900	26.760	38,437,762
2024-04-11	27.500	27.600	27.150	27.300	27.158	22,638,723
2024-04-10	27.050	28.200	26.900	27.550	27.407	71,224,472
2024-04-09	27.200	27.200	26.800	27.000	26.859	21,780,302
2024-04-08	26.900	27.150	26.700	26.800	26.660	9,143,283
2024-04-03	26.800	26.900	26.550	26.700	26.561	16,219,463
2024-04-02	27.700	27.800	27.000	27.050	26.909	23,124,038
2024-04-01	27.400	27.750	27.200	27.450	27.307	18,621,239
2024-03-29	27.100	27.350	27.000	27.050	26.909	9,683,000
2024-03-28	27.050	27.400	26.850	27.000	26.859	13,314,223
2024-03-27	27.050	27.150	26.800	26.950	26.810	16,902,302
2024-03-26	27.850	28.100	27.050	27.100	26.959	44,430,817
2024-03-25	27.400	27.800	27.100	27.450	27.307	23,971,947
2024-03-22	28.000	28.150	27.200	27.500	27.357	61,391,673
2024-03-21	27.200	27.900	27.100	27.700	27.556	90,291,682
2024-03-20	26.650	26.700	26.050	26.050	25.914	29,868,419
2024-03-19	26.900	27.000	26.600	26.600	26.462	15,591,906
2024-03-18	26.500	26.950	26.300	26.900	26.760	11,176,778
2024-03-15	26.900	26.900	26.500	26.500	26.362	19,745,086
2024-03-14	26.750	27.100	26.600	26.800	26.660	14,808,251
2024-03-13	27.600	27.700	26.800	26.800	26.660	42,883,017
2024-03-12	27.550	27.650	27.300	27.500	27.357	19,036,449
2024-03-11	27.700	28.100	27.300	27.450	27.307	29,477,823
2024-03-08	28.050	28.450	27.100	27.600	27.456	49,120,163
2024-03-07	27.700	28.700	27.600	27.650	27.506	74,561,868
2024-03-06	27.500	27.700	27.200	27.200	27.058	15,931,397
2024-03-05	27.800	28.000	27.300	27.550	27.407	13,596,999
2024-03-04	28.150	28.500	27.750	27.750	27.606	30,790,544
2024-03-01	27.950	27.950	27.600	27.700	27.556	14,088,332
2024-02-29	27.500	27.950	27.200	27.950	27.804	21,683,644
2024-02-27	28.000	28.100	27.400	27.450	27.307	22,930,782
2024-02-26	27.650	27.700	27.350	27.550	27.407	15,472,051
2024-02-23	28.150	28.200	27.650	27.650	27.506	28,873,936
2024-02-22	27.800	28.100	27.600	27.900	27.755	21,054,730
2024-02-21	27.300	27.800	27.300	27.700	27.556	22,594,824
2024-02-20	27.850	27.850	27.200	27.300	27.158	20,985,455
2024-02-19	27.650	27.800	27.350	27.700	27.556	29,275,641
2024-02-16	26.500	27.300	26.450	27.150	27.009	32,082,189
2024-02-15	27.250	27.250	26.200	26.350	26.213	56,010,654
2024-02-05	27.000	27.200	26.900	27.100	26.959	11,459,261
2024-02-02	27.450	27.500	27.050	27.050	26.909	12,662,805
2024-02-01	27.200	27.400	27.100	27.350	27.208	8,989,366
2024-01-31	27.250	27.550	27.050	27.200	27.058	19,916,629
2024-01-30	27.850	27.900	27.300	27.350	27.208	22,352,660
2024-01-29	28.000	28.000	27.600	27.900	27.755	14,608,830

← NewerPage 11 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.