Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	25.400	25.700	25.250	25.550	25.417	17,001,084
2023-11-01	25.350	25.400	24.950	24.950	24.820	11,528,709
2023-10-31	25.650	26.000	24.950	24.950	24.820	35,937,889
2023-10-30	24.850	25.450	24.750	25.350	25.218	21,260,216
2023-10-27	24.700	24.900	24.600	24.600	24.472	13,087,959
2023-10-26	25.400	25.400	24.600	24.650	24.522	46,154,586
2023-10-25	26.050	26.250	25.800	25.800	25.666	14,378,281
2023-10-24	26.000	26.200	25.750	26.050	25.914	10,727,258
2023-10-23	26.000	26.350	25.850	25.850	25.715	10,067,673
2023-10-20	26.050	26.250	25.900	26.050	25.914	13,681,917
2023-10-19	25.850	26.450	25.700	26.400	26.263	29,488,736
2023-10-18	26.800	26.800	25.900	25.950	25.815	36,601,830
2023-10-17	26.250	26.900	26.100	26.600	26.462	35,949,056
2023-10-16	27.700	27.750	25.850	26.050	25.914	96,427,991
2023-10-13	28.600	28.650	27.956	28.105	27.958	26,385,407
2023-10-12	27.857	28.848	27.361	28.650	28.501	88,552,567
2023-10-11	27.758	27.906	27.113	27.708	27.564	78,815,879
2023-10-06	26.766	27.411	26.518	27.212	27.071	51,348,457
2023-10-05	25.478	26.618	25.428	26.518	26.380	35,623,786
2023-10-04	25.428	25.428	25.081	25.279	25.148	14,277,233
2023-10-03	25.378	26.122	25.279	25.626	25.493	19,517,095
2023-10-02	25.279	25.775	25.180	25.378	25.246	11,243,335
2023-09-28	25.775	25.775	25.081	25.081	24.950	24,253,562
2023-09-27	25.428	26.023	25.230	25.527	25.394	13,529,547
2023-09-26	25.924	26.023	25.478	25.478	25.345	17,067,960
2023-09-25	26.469	26.469	25.874	25.973	25.838	11,673,792
2023-09-22	26.221	26.419	25.874	26.122	25.986	9,441,899
2023-09-21	26.221	26.469	25.924	26.271	26.134	11,843,860
2023-09-20	27.361	27.361	26.271	26.271	26.134	29,640,900
2023-09-19	27.906	28.055	27.460	27.609	26.489	24,781,615
2023-09-18	27.758	28.055	27.460	27.559	26.441	23,256,344
2023-09-15	27.312	27.906	27.113	27.906	26.774	47,611,029
2023-09-14	26.865	27.064	26.816	27.064	25.966	16,578,450
2023-09-13	26.717	26.766	26.419	26.717	25.633	9,091,823
2023-09-12	26.469	26.766	26.271	26.667	25.585	8,419,807
2023-09-11	26.717	26.717	26.172	26.221	25.157	10,218,275
2023-09-08	26.766	26.915	26.419	26.469	25.395	10,510,273
2023-09-07	26.518	27.014	26.469	26.667	25.585	14,344,188
2023-09-06	26.965	26.965	26.469	26.618	25.538	14,501,301
2023-09-05	27.064	27.361	26.766	26.965	25.871	26,344,884
2023-09-04	26.568	26.965	26.469	26.915	25.823	16,372,062
2023-09-01	26.469	27.014	26.370	26.865	25.776	37,390,054
2023-08-31	26.221	26.568	26.072	26.122	25.062	19,830,995
2023-08-30	26.568	26.568	25.775	26.072	25.015	31,320,700
2023-08-29	25.527	25.973	25.329	25.973	24.920	15,564,855
2023-08-28	25.626	25.626	25.131	25.230	24.206	10,027,110
2023-08-25	25.825	25.874	25.478	25.527	24.492	11,391,001
2023-08-24	25.924	26.172	25.577	26.023	24.967	21,925,049
2023-08-23	25.031	25.527	24.883	25.478	24.444	15,317,245
2023-08-22	25.329	25.676	25.031	25.031	24.016	17,155,331
2023-08-21	25.577	25.626	24.932	25.279	24.254	18,865,954
2023-08-18	25.725	25.973	25.230	25.428	24.397	15,849,458
2023-08-17	25.131	25.676	24.833	25.676	24.634	20,923,682
2023-08-16	25.478	25.577	25.230	25.428	24.397	16,875,792
2023-08-15	25.973	26.221	25.775	25.924	24.872	18,578,509
2023-08-14	26.320	26.370	25.081	25.230	24.206	40,468,814
2023-08-11	26.865	26.865	26.370	26.568	25.490	10,951,612
2023-08-10	26.816	26.915	26.419	26.568	25.490	20,409,314
2023-08-09	26.717	27.064	26.370	26.816	25.728	30,544,081
2023-08-08	27.559	27.559	26.816	26.865	25.776	19,576,561

← NewerPage 13 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.