Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.006	28.204	27.559	27.659	25.558	29,332,588
2022-05-13	27.411	27.609	27.113	27.559	25.467	18,862,747
2022-05-12	27.163	27.559	26.865	27.014	24.963	22,311,537
2022-05-11	27.361	27.510	27.064	27.361	25.284	16,055,202
2022-05-10	26.419	27.411	26.419	27.361	25.284	24,456,328
2022-05-09	27.212	27.510	26.915	26.965	24.917	17,042,933
2022-05-06	27.510	27.758	27.064	27.609	25.513	28,612,692
2022-05-05	27.559	28.105	27.411	28.006	25.879	41,343,358
2022-05-04	27.262	27.460	26.717	27.014	24.963	23,814,969
2022-05-03	26.965	27.262	26.915	27.113	25.054	10,796,822
2022-04-29	27.361	27.659	26.915	27.014	24.963	24,735,096
2022-04-28	26.271	26.965	26.023	26.816	24.780	22,146,622
2022-04-27	25.874	26.271	25.329	26.221	24.230	34,619,908
2022-04-26	27.113	27.113	26.469	26.717	24.688	16,137,322
2022-04-25	27.113	27.212	26.667	26.766	24.734	29,924,322
2022-04-22	27.559	28.154	27.460	27.857	25.742	32,317,470
2022-04-21	28.352	28.352	27.758	28.253	26.108	38,129,423
2022-04-20	27.609	28.055	27.460	28.006	25.879	44,947,450
2022-04-19	27.361	27.559	27.113	27.163	25.100	26,370,508
2022-04-18	26.568	27.163	26.271	27.014	24.963	26,560,883
2022-04-15	26.865	27.312	26.618	26.766	24.734	47,038,179
2022-04-14	28.253	28.253	26.915	27.064	25.009	80,076,668
2022-04-13	27.609	28.204	27.460	28.204	26.062	41,500,840
2022-04-12	27.758	27.857	26.667	27.212	25.146	90,765,091
2022-04-11	28.600	28.699	27.659	27.857	25.742	36,869,745
2022-04-08	28.749	28.848	28.253	28.352	26.200	30,566,130
2022-04-07	29.046	29.443	28.303	28.352	26.200	63,444,563
2022-04-06	29.542	29.592	28.699	28.947	26.749	91,660,341
2022-04-01	30.583	30.583	29.592	29.790	27.528	88,923,436
2022-03-31	31.525	31.673	30.831	30.930	28.581	34,297,664
2022-03-30	32.120	32.169	31.277	31.327	28.948	27,926,520
2022-03-29	31.475	31.921	31.327	31.574	29.177	28,418,988
2022-03-28	31.475	31.574	31.029	31.277	28.902	29,218,225
2022-03-25	31.723	32.020	31.227	31.773	29.360	64,888,670
2022-03-24	33.904	34.102	31.773	31.921	29.497	166,607,262
2022-03-23	34.598	35.341	34.350	34.598	31.971	66,270,045
2022-03-22	34.697	34.747	33.656	34.003	31.421	26,729,482
2022-03-21	35.688	35.887	34.499	34.648	32.017	36,247,505
2022-03-18	34.598	35.688	34.251	35.193	32.520	89,308,886
2022-03-17	33.656	34.697	33.359	34.598	31.971	73,715,160
2022-03-16	33.507	33.607	32.020	32.367	29.910	24,568,768
2022-03-15	33.854	33.854	32.814	32.962	30.459	21,146,332
2022-03-14	33.954	34.201	33.408	33.904	31.330	24,386,191
2022-03-11	32.516	33.507	32.467	33.359	30.826	29,496,778
2022-03-10	32.714	33.359	32.367	33.012	30.505	33,372,177
2022-03-09	31.723	31.822	31.227	31.475	29.085	20,329,320
2022-03-08	31.723	32.665	31.029	31.029	28.673	32,833,289
2022-03-07	32.913	32.962	31.723	32.070	29.635	32,494,035
2022-03-04	33.656	34.301	33.458	33.557	31.009	22,443,919
2022-03-03	34.400	34.697	33.904	34.201	31.604	38,144,121
2022-03-02	33.309	33.607	32.814	33.458	30.917	18,730,437
2022-03-01	33.458	33.854	33.210	33.706	31.146	31,788,114
2022-02-25	33.210	33.507	32.566	32.714	30.230	34,146,223
2022-02-24	33.210	33.607	32.367	32.516	30.047	66,985,646
2022-02-23	34.548	34.895	33.904	34.499	31.879	58,493,338
2022-02-22	33.904	33.954	32.863	33.854	31.284	70,205,441
2022-02-21	35.292	35.341	34.201	34.449	31.833	87,827,156
2022-02-18	34.697	36.085	34.449	35.639	32.933	161,341,000
2022-02-17	33.755	36.135	33.755	34.697	32.062	249,973,268
2022-02-16	32.714	33.706	32.665	33.557	31.009	99,054,697

← NewerPage 19 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.