Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.950	28.450	27.700	28.000	27.854	36,655,176
2024-01-25	28.500	28.600	27.750	27.850	27.705	34,534,272
2024-01-24	28.350	28.900	27.900	27.900	27.755	45,965,391
2024-01-23	28.100	28.750	27.850	28.150	28.003	53,325,675
2024-01-22	27.850	28.200	27.550	27.900	27.755	23,710,606
2024-01-19	27.750	27.900	27.500	27.650	27.506	18,905,214
2024-01-18	27.000	27.650	26.900	27.500	27.357	45,761,041
2024-01-17	28.000	28.050	26.800	26.850	26.710	76,641,277
2024-01-16	28.700	28.700	28.000	28.100	27.954	36,954,768
2024-01-15	28.150	29.300	28.050	29.000	28.849	48,957,029
2024-01-12	27.800	28.050	27.700	27.950	27.804	18,799,813
2024-01-11	28.300	28.300	27.700	27.850	27.705	24,175,072
2024-01-10	28.100	28.200	27.800	28.100	27.954	12,638,281
2024-01-09	28.800	28.800	28.100	28.100	27.954	25,591,988
2024-01-08	29.050	29.200	28.250	28.550	28.401	26,652,506
2024-01-05	29.100	29.300	28.700	28.850	28.700	29,464,418
2024-01-04	29.450	29.600	28.950	29.100	28.948	22,604,271
2024-01-03	29.550	29.650	29.000	29.350	29.197	41,423,798
2024-01-02	30.550	30.950	29.900	30.000	29.844	49,198,317
2023-12-29	31.300	31.600	30.200	30.450	30.291	104,088,133
2023-12-28	30.200	31.800	29.750	30.750	30.590	165,077,219
2023-12-27	29.000	30.200	28.900	29.750	29.595	101,440,820
2023-12-26	28.400	29.100	28.350	28.950	28.799	40,644,701
2023-12-25	28.600	28.650	28.150	28.200	28.053	22,780,573
2023-12-22	29.200	29.900	28.400	28.500	28.352	121,214,372
2023-12-21	27.750	28.750	27.600	28.400	28.252	48,150,038
2023-12-20	27.850	28.100	27.800	27.900	27.755	25,072,365
2023-12-19	28.500	28.550	27.700	27.850	27.705	41,460,413
2023-12-18	28.550	29.500	27.950	28.550	28.401	101,623,385
2023-12-15	28.000	28.950	27.950	28.550	28.401	103,466,701
2023-12-14	27.950	28.400	27.450	27.550	27.407	29,406,751
2023-12-13	27.600	27.750	27.350	27.550	27.407	14,220,456
2023-12-12	28.100	28.200	27.350	27.450	27.307	22,536,188
2023-12-11	27.550	27.900	27.400	27.800	27.655	21,873,668
2023-12-08	27.350	27.550	27.150	27.400	27.257	16,828,645
2023-12-07	27.400	27.400	26.950	27.000	26.859	22,335,659
2023-12-06	27.700	27.700	27.150	27.200	27.058	19,215,398
2023-12-05	27.850	27.850	27.350	27.450	27.307	24,134,146
2023-12-04	28.200	28.600	28.050	28.100	27.954	14,352,839
2023-12-01	28.200	28.250	27.850	28.100	27.954	15,037,728
2023-11-30	28.700	29.300	28.050	28.350	28.202	63,817,880
2023-11-29	28.000	28.600	27.700	28.450	28.302	46,479,616
2023-11-28	27.100	27.850	26.850	27.850	27.705	26,360,332
2023-11-27	27.550	27.700	26.800	26.800	26.660	20,214,998
2023-11-24	27.700	27.850	27.150	27.400	27.257	20,046,084
2023-11-23	27.750	27.950	27.400	27.500	27.357	14,257,996
2023-11-22	27.700	27.750	27.400	27.600	27.456	18,066,601
2023-11-21	28.100	28.100	27.550	27.800	27.655	23,576,485
2023-11-20	27.950	28.200	27.750	27.850	27.705	33,221,179
2023-11-17	27.800	28.000	27.300	27.650	27.506	40,650,281
2023-11-16	28.600	28.750	27.550	27.650	27.506	106,980,781
2023-11-15	26.650	28.800	26.650	28.600	28.451	222,410,771
2023-11-14	25.550	26.300	25.500	26.200	26.064	55,456,950
2023-11-13	25.400	25.500	25.100	25.500	25.367	13,720,669
2023-11-10	25.100	25.200	25.000	25.000	24.870	6,920,573
2023-11-09	25.500	25.500	24.950	25.100	24.969	12,506,452
2023-11-08	25.600	25.750	25.250	25.400	25.268	11,806,324
2023-11-07	25.600	25.600	25.300	25.400	25.268	14,889,072
2023-11-06	25.450	26.100	25.450	25.850	25.715	28,971,468
2023-11-03	25.750	25.750	25.200	25.350	25.218	18,538,365

← NewerPage 12 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.