Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	27.064	27.510	26.865	27.460	26.346	20,692,968
2023-08-04	27.609	27.609	26.122	27.014	25.918	108,388,962
2023-08-02	28.848	28.848	27.758	27.857	26.727	32,633,125
2023-08-01	29.691	29.839	28.997	29.046	27.868	40,075,204
2023-07-31	28.749	29.988	28.749	29.096	27.916	115,573,797
2023-07-28	28.253	28.650	27.956	28.352	27.202	42,070,382
2023-07-27	27.014	27.956	26.965	27.956	26.822	35,364,069
2023-07-26	26.965	27.064	26.568	26.568	25.490	17,792,454
2023-07-25	27.212	27.262	26.865	26.915	25.823	11,128,918
2023-07-24	27.064	27.163	26.816	27.014	25.918	11,908,594
2023-07-21	26.965	27.361	26.568	27.212	26.109	43,564,673
2023-07-20	27.758	28.006	27.411	27.559	26.441	12,422,724
2023-07-19	28.154	28.253	27.609	27.708	26.584	18,367,670
2023-07-18	28.799	28.799	27.956	28.006	26.870	24,141,079
2023-07-17	28.006	28.997	27.659	28.551	27.393	34,839,521
2023-07-14	28.848	28.898	28.105	28.105	26.965	25,661,087
2023-07-13	28.105	28.947	27.906	28.352	27.202	78,272,903
2023-07-12	27.708	28.204	27.559	27.659	26.537	42,429,395
2023-07-11	26.965	27.262	26.915	27.262	26.156	18,915,596
2023-07-10	26.271	26.766	26.271	26.469	25.395	14,498,440
2023-07-07	26.865	26.865	26.122	26.172	25.110	39,201,611
2023-07-06	26.965	27.312	26.816	27.014	25.918	14,361,041
2023-07-05	27.262	27.510	27.064	27.212	26.109	16,261,894
2023-07-04	27.262	27.411	26.915	27.262	26.156	15,878,029
2023-07-03	27.361	27.460	27.113	27.163	26.061	16,022,601
2023-06-30	27.609	27.609	27.163	27.212	26.109	60,873,672
2023-06-29	27.510	29.344	27.510	28.253	27.107	97,776,713
2023-06-28	27.064	27.411	26.865	26.965	25.871	17,322,968
2023-06-27	27.559	27.609	26.419	26.717	25.633	56,833,869
2023-06-26	28.154	28.204	27.262	27.758	26.632	55,365,246
2023-06-21	28.600	28.799	27.956	28.699	27.535	34,994,781
2023-06-20	28.452	28.848	28.303	28.600	27.440	18,626,480
2023-06-19	28.749	28.799	28.204	28.303	27.155	34,668,625
2023-06-16	28.848	29.245	28.253	28.947	27.773	33,582,386
2023-06-15	29.344	29.443	28.799	28.848	27.678	26,075,459
2023-06-14	28.749	29.245	28.452	28.997	27.821	37,597,980
2023-06-13	28.699	29.195	28.452	28.699	27.535	43,427,266
2023-06-12	28.055	28.749	27.807	28.352	27.202	38,834,891
2023-06-09	27.411	27.956	27.361	27.857	26.727	37,866,246
2023-06-08	28.204	28.253	26.618	26.965	25.871	63,041,541
2023-06-07	28.600	28.699	28.105	28.352	27.202	22,053,463
2023-06-06	28.402	28.749	28.055	28.452	27.298	34,920,147
2023-06-05	28.650	28.749	27.906	27.906	26.774	46,584,908
2023-06-02	26.618	28.600	26.568	28.253	27.107	112,046,642
2023-06-01	26.419	26.469	25.973	26.370	25.300	20,959,577
2023-05-31	26.271	27.064	26.221	26.419	25.348	39,890,077
2023-05-30	26.667	26.766	26.072	26.469	25.395	28,529,705
2023-05-29	26.122	27.064	26.122	26.667	25.585	74,110,796
2023-05-26	26.072	26.221	25.775	25.825	24.777	17,336,915
2023-05-25	26.172	26.271	25.775	25.825	24.777	34,426,953
2023-05-24	25.378	25.924	25.031	25.775	24.729	27,243,991
2023-05-23	25.626	25.874	25.131	25.279	24.254	29,117,606
2023-05-22	26.320	26.568	25.527	25.577	24.539	38,590,266
2023-05-19	25.478	25.973	25.428	25.775	24.729	44,851,511
2023-05-18	24.784	25.577	24.784	25.577	24.539	48,107,428
2023-05-17	24.090	24.635	23.743	24.437	23.445	25,907,843
2023-05-16	23.792	24.090	23.693	23.891	22.922	15,409,851
2023-05-15	23.594	23.594	23.049	23.297	22.352	15,217,096
2023-05-12	23.693	23.842	23.396	23.693	22.732	12,461,353
2023-05-11	24.040	24.139	23.544	23.544	22.589	12,830,812

← NewerPage 14 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.