Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.909	21.958	20.868	21.264	20.402	35,973,375
2022-08-08	22.652	22.702	22.057	22.256	21.353	19,539,948
2022-08-05	22.603	23.197	22.603	22.900	21.971	26,668,662
2022-08-04	22.107	22.305	21.810	22.057	21.163	9,387,852
2022-08-03	22.008	22.305	21.909	22.107	21.210	9,131,987
2022-08-02	22.305	22.305	21.760	21.958	21.068	16,900,720
2022-08-01	22.900	22.900	22.355	22.652	21.733	10,204,640
2022-07-29	22.751	22.999	22.652	22.950	22.019	15,782,169
2022-07-28	22.851	22.900	22.404	22.504	21.591	11,266,243
2022-07-27	22.504	22.999	22.057	22.652	21.733	20,178,371
2022-07-26	22.553	22.702	22.206	22.355	21.448	16,367,116
2022-07-25	22.999	23.098	22.603	22.751	21.828	13,226,689
2022-07-22	22.702	23.197	22.454	23.049	22.114	25,822,839
2022-07-21	22.107	22.702	22.008	22.702	21.781	17,456,477
2022-07-20	22.256	22.504	21.958	22.057	21.163	22,682,572
2022-07-19	21.165	21.810	21.066	21.760	20.877	17,381,758
2022-07-18	21.066	21.611	20.917	21.364	20.497	24,284,804
2022-07-15	20.818	21.116	20.521	21.017	20.164	15,820,575
2022-07-14	20.075	20.818	19.827	20.818	19.974	19,442,874
2022-07-13	20.273	20.620	20.124	20.372	19.546	23,281,199
2022-07-12	19.876	19.876	19.381	19.530	18.737	19,986,027
2022-07-11	20.174	20.323	19.777	20.223	19.403	16,559,461
2022-07-08	19.777	20.323	19.480	20.075	19.260	29,949,318
2022-07-07	18.687	19.629	18.588	19.579	18.785	43,950,117
2022-07-06	19.083	19.480	18.538	18.538	17.786	54,486,925
2022-07-05	19.926	20.174	18.984	19.430	18.642	55,152,523
2022-07-04	19.827	20.471	19.480	19.876	19.070	41,257,991
2022-07-01	21.215	21.710	19.728	19.876	19.070	58,173,425
2022-06-30	22.603	22.603	21.215	21.512	20.640	47,394,521
2022-06-29	22.702	23.148	22.603	22.950	22.019	10,192,192
2022-06-28	23.495	23.495	22.851	22.999	22.066	11,169,997
2022-06-27	23.346	23.594	23.197	23.544	22.589	12,632,690
2022-06-24	23.297	23.346	22.801	22.851	21.924	14,098,377
2022-06-23	22.851	23.495	22.504	22.801	21.876	22,926,936
2022-06-22	23.991	23.991	22.603	22.603	21.686	23,929,491
2022-06-21	23.743	24.090	23.297	24.090	23.112	20,108,894
2022-06-20	24.685	24.685	23.396	23.445	22.494	24,122,308
2022-06-17	24.784	24.932	24.040	24.536	23.541	29,752,527
2022-06-16	26.221	26.271	25.180	25.230	24.206	28,555,630
2022-06-15	27.064	27.064	26.568	26.618	24.596	21,927,428
2022-06-14	26.221	27.113	26.172	26.965	24.917	16,986,679
2022-06-13	26.965	26.965	26.469	26.518	24.505	25,917,196
2022-06-10	28.006	28.006	27.510	27.609	25.513	23,735,263
2022-06-09	28.402	28.551	28.253	28.253	26.108	9,876,230
2022-06-08	28.848	28.947	28.551	28.551	26.383	11,949,848
2022-06-07	28.848	28.947	28.600	28.749	26.566	12,437,901
2022-06-06	28.699	28.947	28.253	28.848	26.658	18,544,808
2022-06-02	28.600	28.947	28.402	28.650	26.474	16,637,854
2022-06-01	28.848	28.947	28.650	28.699	26.520	15,821,860
2022-05-31	28.749	29.046	28.551	29.046	26.841	25,070,832
2022-05-30	28.749	28.898	28.600	28.848	26.658	20,638,160
2022-05-27	28.352	28.501	28.204	28.253	26.108	11,678,780
2022-05-26	28.699	28.699	28.006	28.006	25.879	16,040,839
2022-05-25	28.253	28.452	27.758	28.253	26.108	24,585,420
2022-05-24	28.699	28.699	27.758	28.006	25.879	22,690,195
2022-05-23	28.799	28.947	28.154	28.452	26.291	20,984,767
2022-05-20	29.146	29.195	28.650	28.699	26.520	24,759,971
2022-05-19	28.253	29.046	28.105	29.046	26.841	36,641,849
2022-05-18	28.501	29.146	28.452	28.947	26.749	58,697,166
2022-05-17	27.906	28.204	27.758	28.204	26.062	22,662,485

← NewerPage 18 of 21 · 1,216 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.