Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22.305	22.652	22.107	22.504	21.591	25,161,948
2023-02-07	22.305	22.504	21.859	22.008	21.115	24,961,175
2023-02-06	22.801	22.999	22.206	22.305	21.400	24,603,636
2023-02-03	23.148	23.544	22.900	23.049	22.114	33,001,848
2023-02-02	22.057	23.544	22.008	23.396	22.447	90,933,811
2023-02-01	21.463	22.157	21.165	21.909	21.020	35,426,009
2023-01-31	21.512	21.661	21.314	21.364	20.497	16,358,138
2023-01-30	21.165	21.661	21.165	21.611	20.735	32,312,231
2023-01-17	20.620	20.818	20.570	20.818	19.974	8,280,530
2023-01-16	20.521	20.769	20.521	20.620	19.784	6,059,402
2023-01-13	20.769	20.967	20.471	20.521	19.688	8,496,581
2023-01-12	20.769	20.818	20.521	20.670	19.831	8,487,293
2023-01-11	20.818	20.917	20.570	20.769	19.926	10,599,458
2023-01-10	20.372	20.818	20.323	20.719	19.879	25,993,996
2023-01-09	20.223	20.323	20.025	20.323	19.498	14,992,427
2023-01-06	19.827	20.025	19.728	20.025	19.213	6,787,295
2023-01-05	20.025	20.323	19.728	19.827	19.023	22,211,024
2023-01-04	19.579	19.678	19.430	19.579	18.785	6,691,493
2023-01-03	19.282	19.579	19.183	19.579	18.785	6,253,915
2022-12-30	19.480	19.579	19.381	19.430	18.642	6,767,509
2022-12-29	19.083	19.430	18.935	19.282	18.500	8,522,638
2022-12-28	19.827	19.827	19.232	19.282	18.500	17,869,469
2022-12-27	19.876	20.075	19.827	19.876	19.070	4,876,833
2022-12-26	19.976	19.976	19.827	19.827	19.023	4,414,797
2022-12-23	19.827	19.926	19.579	19.926	19.118	9,589,525
2022-12-22	20.124	20.223	20.025	20.124	19.308	6,707,588
2022-12-21	20.323	20.372	19.827	19.876	19.070	11,403,447
2022-12-20	21.017	21.017	20.124	20.174	19.356	13,903,826
2022-12-19	20.521	20.917	20.372	20.818	19.974	8,992,036
2022-12-16	20.719	20.868	20.570	20.670	19.831	14,066,234
2022-12-15	20.818	21.066	20.818	20.917	20.069	6,236,985
2022-12-14	20.620	21.066	20.620	20.967	20.116	14,497,015
2022-12-13	20.769	20.917	20.372	20.471	19.641	12,523,608
2022-12-12	20.422	20.769	20.273	20.769	19.926	7,425,055
2022-12-09	20.769	20.818	20.521	20.521	19.688	13,607,452
2022-12-08	20.868	20.868	20.471	20.620	19.784	16,485,925
2022-12-07	20.967	21.215	20.818	20.917	20.069	18,523,398
2022-12-06	21.810	21.810	21.017	21.017	20.164	25,492,953
2022-12-05	21.859	22.256	21.810	21.909	21.020	14,364,152
2022-12-02	21.661	22.008	21.661	21.810	20.925	15,736,291
2022-12-01	21.413	22.157	21.413	21.760	20.877	36,857,100
2022-11-30	20.967	21.116	20.868	21.017	20.164	19,197,637
2022-11-29	21.215	21.215	20.719	21.066	20.212	14,290,552
2022-11-28	21.314	21.413	21.116	21.165	20.307	9,369,362
2022-11-25	21.661	21.810	21.413	21.463	20.592	8,382,235
2022-11-24	21.512	21.710	21.413	21.710	20.830	8,954,978
2022-11-23	21.512	21.611	21.314	21.364	20.497	7,545,646
2022-11-22	21.314	21.364	20.967	21.314	20.449	9,778,124
2022-11-21	21.859	21.859	21.215	21.264	20.402	13,148,650
2022-11-18	21.661	22.057	21.512	21.710	20.830	22,074,491
2022-11-17	21.810	21.958	21.364	21.661	20.782	22,468,208
2022-11-16	21.958	22.404	21.760	22.107	21.210	28,752,525
2022-11-15	21.512	22.008	21.463	21.909	21.020	22,267,337
2022-11-14	21.661	21.760	21.116	21.562	20.687	28,447,994
2022-11-11	22.305	22.355	21.562	21.661	20.782	42,948,630
2022-11-10	20.521	20.967	20.471	20.917	20.069	13,078,300
2022-11-09	20.521	20.818	20.323	20.818	19.974	21,840,425
2022-11-08	20.719	20.769	20.174	20.223	19.403	14,877,510
2022-11-07	20.124	20.521	20.025	20.372	19.546	18,286,828
2022-11-04	19.728	20.025	19.629	20.025	19.213	10,347,882

← NewerPage 16 of 21 · 1,221 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.