Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.579	20.025	19.530	19.976	19.165	5,989,596
2022-11-02	19.728	20.075	19.579	19.926	19.118	8,272,128
2022-11-01	19.282	19.827	19.232	19.678	18.880	7,061,337
2022-10-31	19.430	19.579	19.232	19.331	18.547	10,236,383
2022-10-28	19.331	19.480	18.984	19.034	18.262	9,531,585
2022-10-27	19.232	19.777	19.232	19.629	18.832	12,221,862
2022-10-26	19.876	19.876	19.083	19.183	18.404	16,678,612
2022-10-25	20.124	20.273	19.629	19.678	18.880	15,732,808
2022-10-24	20.471	20.719	20.124	20.124	19.308	12,757,198
2022-10-21	20.075	20.323	19.777	19.876	19.070	8,616,590
2022-10-20	19.629	20.323	19.183	20.323	19.498	25,442,556
2022-10-19	20.471	20.570	20.075	20.075	19.260	17,273,137
2022-10-18	19.926	20.620	19.728	20.620	19.784	25,056,853
2022-10-17	18.935	19.777	18.836	19.728	18.928	14,274,385
2022-10-14	18.984	19.530	18.786	19.381	18.595	16,387,337
2022-10-13	19.034	19.133	18.340	18.389	17.643	16,720,622
2022-10-12	19.232	19.480	18.885	19.331	18.547	17,439,486
2022-10-11	19.430	19.579	18.836	18.836	18.072	16,795,980
2022-10-07	20.075	20.273	19.876	20.025	19.213	8,406,979
2022-10-06	20.471	20.471	20.025	20.273	19.451	12,543,502
2022-10-05	20.620	20.719	20.174	20.422	19.593	19,233,283
2022-10-04	20.025	20.323	19.876	20.273	19.451	13,732,921
2022-10-03	19.331	19.728	19.183	19.530	18.737	8,058,830
2022-09-30	18.836	19.579	18.836	19.579	18.785	17,890,914
2022-09-29	18.935	19.976	18.736	19.183	18.404	30,434,250
2022-09-28	19.530	19.629	18.439	18.439	17.691	19,297,395
2022-09-27	18.836	19.430	18.836	19.331	18.547	12,194,546
2022-09-26	19.728	19.728	18.836	18.935	18.167	16,989,050
2022-09-23	20.025	20.223	19.876	19.926	19.118	6,815,718
2022-09-22	20.025	20.124	19.777	19.976	19.165	7,726,008
2022-09-21	20.273	20.422	20.124	20.174	19.356	7,065,922
2022-09-20	20.521	20.719	20.223	20.323	19.498	8,077,416
2022-09-19	20.670	20.670	20.223	20.372	19.546	5,554,573
2022-09-16	20.868	20.868	20.521	20.521	19.688	17,863,761
2022-09-15	21.116	21.413	20.917	21.116	20.259	8,739,183
2022-09-14	20.719	21.165	20.570	21.066	20.212	10,952,954
2022-09-13	21.512	21.611	21.264	21.364	20.497	7,039,812
2022-09-12	21.264	21.661	21.264	21.413	20.544	11,300,865
2022-09-08	20.521	21.116	20.323	21.017	20.164	13,641,654
2022-09-07	20.174	20.521	20.025	20.223	19.403	9,842,411
2022-09-06	21.017	21.066	20.223	20.323	19.498	16,243,676
2022-09-05	21.017	21.066	20.670	20.818	19.974	8,290,147
2022-09-02	21.661	21.661	21.017	21.017	20.164	14,104,360
2022-09-01	21.710	21.710	21.463	21.512	20.640	12,473,071
2022-08-31	21.562	22.008	21.512	22.008	21.115	10,039,320
2022-08-30	21.562	21.710	21.463	21.661	20.782	11,100,697
2022-08-29	21.710	21.760	21.413	21.562	20.687	15,322,850
2022-08-26	22.504	22.702	22.305	22.404	21.496	14,615,789
2022-08-25	21.710	22.305	21.611	22.157	21.258	11,367,624
2022-08-24	22.057	22.107	21.463	21.562	20.687	14,583,770
2022-08-23	22.008	22.107	21.760	21.958	21.068	7,415,725
2022-08-22	22.206	22.355	22.008	22.157	21.258	7,291,115
2022-08-19	22.206	22.751	22.157	22.553	21.638	14,331,346
2022-08-18	22.107	22.157	21.810	22.157	21.258	10,695,632
2022-08-17	21.909	22.256	21.760	22.256	21.353	11,921,631
2022-08-16	22.256	22.404	22.008	22.008	21.115	13,957,860
2022-08-15	21.859	22.256	21.859	22.256	21.353	14,534,520
2022-08-12	21.066	21.661	21.066	21.611	20.735	14,658,266
2022-08-11	21.017	21.364	20.818	21.116	20.259	21,257,377
2022-08-10	20.769	20.917	20.570	20.570	19.736	27,543,738

← NewerPage 17 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.