Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	24.139	24.139	23.544	24.040	23.065	20,746,704
2023-05-09	24.338	24.585	24.139	24.288	23.303	13,299,369
2023-05-08	24.685	24.734	24.238	24.288	23.303	18,936,015
2023-05-05	24.437	24.585	24.090	24.437	23.445	26,955,151
2023-05-04	24.883	25.131	24.685	24.833	23.826	17,031,433
2023-05-03	25.081	25.180	24.883	25.031	24.016	19,322,205
2023-05-02	25.825	25.825	25.081	25.329	24.301	31,283,609
2023-04-28	25.924	26.271	25.577	25.725	24.682	58,527,236
2023-04-27	24.883	25.279	24.833	25.279	24.254	31,861,891
2023-04-26	24.486	24.536	24.090	24.536	23.541	22,255,935
2023-04-25	25.180	25.230	24.288	24.387	23.398	27,466,545
2023-04-24	24.784	25.329	24.685	25.031	24.016	17,055,130
2023-04-21	25.378	25.527	24.784	24.833	23.826	24,478,782
2023-04-20	25.775	25.775	25.031	25.279	24.254	21,383,646
2023-04-19	25.825	25.874	25.577	25.577	24.539	14,848,423
2023-04-18	26.320	26.320	25.676	25.775	24.729	22,176,222
2023-04-17	26.023	26.370	25.825	26.320	25.253	19,729,553
2023-04-14	26.271	26.320	25.825	26.023	24.967	25,572,168
2023-04-13	26.618	26.667	26.172	26.172	25.110	34,461,607
2023-04-12	26.865	26.865	26.370	26.667	25.585	35,105,604
2023-04-11	26.915	27.262	26.518	26.667	25.585	76,160,664
2023-04-10	26.667	27.064	25.973	26.172	25.110	71,102,290
2023-04-07	25.676	26.568	25.626	26.271	25.205	65,839,263
2023-04-06	25.825	26.023	25.279	25.378	24.349	71,263,562
2023-03-31	25.676	27.113	25.478	26.271	25.205	138,775,486
2023-03-30	25.478	25.527	24.883	25.031	24.016	57,700,083
2023-03-29	24.585	24.635	24.139	24.288	23.303	12,296,662
2023-03-28	24.932	25.031	24.387	24.437	23.445	16,788,177
2023-03-27	25.527	25.725	24.883	24.883	23.873	39,675,042
2023-03-24	24.883	25.527	24.685	25.329	24.301	76,124,806
2023-03-23	24.288	24.585	24.189	24.486	23.493	10,341,262
2023-03-22	24.486	24.585	24.238	24.288	23.303	14,450,023
2023-03-21	24.387	24.635	24.139	24.387	23.398	24,856,329
2023-03-20	23.891	24.238	23.792	24.189	23.208	19,634,777
2023-03-17	24.090	24.139	23.693	23.693	22.732	23,752,070
2023-03-16	23.594	23.941	23.445	23.792	22.827	16,892,033
2023-03-15	24.040	24.139	23.743	23.743	22.780	15,699,187
2023-03-14	23.991	24.189	23.644	23.644	22.684	22,817,335
2023-03-13	23.544	24.338	23.544	24.238	23.255	31,824,075
2023-03-10	24.585	24.585	23.792	23.891	22.922	55,617,827
2023-03-09	25.428	25.478	24.883	24.883	23.873	44,561,296
2023-03-08	24.437	24.932	24.338	24.883	23.873	35,685,775
2023-03-07	24.784	24.833	24.338	24.685	23.683	42,949,054
2023-03-06	25.081	25.527	24.784	24.932	23.921	73,842,243
2023-03-03	24.189	25.874	23.991	25.378	24.349	162,360,822
2023-03-02	23.445	24.238	23.247	23.792	22.827	121,997,722
2023-03-01	22.801	22.851	22.157	22.305	21.400	30,181,313
2023-02-24	22.999	23.197	22.851	22.851	21.924	28,381,650
2023-02-23	23.098	23.148	22.801	22.851	21.924	22,321,570
2023-02-22	23.197	23.247	22.801	22.851	21.924	32,179,535
2023-02-21	23.544	23.891	23.297	23.445	22.494	32,192,324
2023-02-20	23.098	23.693	22.851	23.644	22.684	38,825,140
2023-02-17	23.197	23.396	22.702	22.950	22.019	34,048,120
2023-02-16	22.404	23.297	22.355	23.197	22.256	47,507,888
2023-02-15	22.305	22.454	22.107	22.157	21.258	20,455,673
2023-02-14	22.404	22.504	22.256	22.305	21.400	16,201,668
2023-02-13	22.008	22.256	21.810	22.157	21.258	13,578,227
2023-02-10	22.652	22.652	22.057	22.157	21.258	33,533,545
2023-02-09	22.900	23.098	22.355	22.702	21.781	50,654,294
2023-02-08	22.305	22.652	22.107	22.504	21.591	25,161,948

← NewerPage 15 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.