Winbond Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 165.00 | 171.00 | 164.50 | 171.00 | 171.00 | 95,243,145 |
| 2026-07-21 | 156.00 | 158.00 | 152.00 | 155.50 | 155.50 | 103,510,503 |
| 2026-07-20 | 155.00 | 157.00 | 146.00 | 151.00 | 151.00 | 106,235,090 |
| 2026-07-17 | 159.50 | 162.50 | 155.00 | 155.00 | 155.00 | 107,329,072 |
| 2026-07-16 | 176.00 | 180.50 | 171.00 | 172.00 | 172.00 | 149,041,282 |
| 2026-07-15 | 175.50 | 180.50 | 173.50 | 180.50 | 180.50 | 93,992,314 |
| 2026-07-14 | 170.00 | 172.50 | 156.00 | 164.50 | 164.50 | 133,967,594 |
| 2026-07-13 | 181.50 | 183.00 | 166.00 | 167.00 | 167.00 | 147,361,888 |
| 2026-07-10 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0 |
| 2026-07-09 | 173.50 | 184.00 | 170.00 | 176.50 | 176.50 | 157,519,173 |
| 2026-07-08 | 177.50 | 181.50 | 165.00 | 168.50 | 168.50 | 144,149,101 |
| 2026-07-07 | 184.00 | 186.00 | 172.00 | 174.00 | 174.00 | 139,511,792 |
| 2026-07-06 | 191.00 | 200.00 | 183.00 | 183.00 | 183.00 | 161,367,756 |
| 2026-07-03 | 180.50 | 188.00 | 177.00 | 184.50 | 184.50 | 139,567,309 |
| 2026-07-02 | 176.00 | 186.00 | 176.00 | 183.50 | 183.50 | 161,087,169 |
| 2026-07-01 | 207.00 | 207.50 | 188.00 | 190.00 | 190.00 | 226,559,570 |
| 2026-06-30 | 209.00 | 210.50 | 197.50 | 207.50 | 207.50 | 214,758,456 |
| 2026-06-29 | 209.00 | 212.50 | 201.00 | 203.00 | 203.00 | 148,328,628 |
| 2026-06-26 | 220.00 | 225.00 | 203.00 | 206.50 | 206.50 | 251,095,011 |
| 2026-06-25 | 219.50 | 222.50 | 211.00 | 219.50 | 219.50 | 225,279,506 |
| 2026-06-24 | 208.50 | 217.00 | 201.00 | 205.00 | 205.00 | 246,450,870 |
| 2026-06-23 | 219.00 | 222.00 | 205.50 | 211.50 | 211.50 | 259,055,229 |
| 2026-06-22 | 229.50 | 233.50 | 219.00 | 222.00 | 222.00 | 398,844,926 |
| 2026-06-18 | 203.50 | 218.50 | 201.50 | 218.50 | 218.50 | 334,192,828 |
| 2026-06-17 | 195.00 | 199.00 | 186.50 | 199.00 | 199.00 | 223,485,557 |
| 2026-06-16 | 198.50 | 201.00 | 191.50 | 197.00 | 197.00 | 351,775,125 |
| 2026-06-15 | 179.50 | 189.00 | 175.00 | 189.00 | 189.00 | 226,447,543 |
| 2026-06-12 | 169.50 | 172.00 | 166.00 | 172.00 | 172.00 | 210,182,598 |
| 2026-06-11 | 154.00 | 162.50 | 149.00 | 156.50 | 156.50 | 235,866,654 |
| 2026-06-10 | 152.00 | 163.50 | 148.00 | 149.00 | 149.00 | 183,620,313 |
| 2026-06-09 | 160.50 | 161.00 | 153.50 | 156.50 | 156.50 | 201,187,040 |
| 2026-06-08 | 146.00 | 157.00 | 146.00 | 154.00 | 154.00 | 177,615,934 |
| 2026-06-05 | 169.00 | 172.50 | 162.00 | 162.00 | 162.00 | 223,760,723 |
| 2026-06-04 | 175.00 | 188.00 | 175.00 | 179.50 | 179.50 | 225,186,549 |
| 2026-06-03 | 188.00 | 193.00 | 177.00 | 177.50 | 177.50 | 326,857,110 |
| 2026-06-02 | 174.00 | 184.50 | 171.50 | 184.50 | 184.50 | 267,833,818 |
| 2026-06-01 | 168.00 | 173.50 | 166.00 | 168.00 | 168.00 | 291,787,237 |
| 2026-05-29 | 155.00 | 158.00 | 151.00 | 158.00 | 158.00 | 246,818,638 |
| 2026-05-28 | 151.00 | 156.50 | 142.00 | 144.00 | 144.00 | 355,178,736 |
| 2026-05-27 | 155.00 | 155.00 | 146.00 | 155.00 | 155.00 | 435,175,038 |
| 2026-05-26 | 133.50 | 141.00 | 133.00 | 141.00 | 141.00 | 331,776,431 |
| 2026-05-25 | 120.50 | 133.00 | 119.00 | 128.50 | 128.50 | 355,151,055 |
| 2026-05-22 | 116.50 | 125.00 | 115.50 | 125.00 | 125.00 | 190,947,918 |
| 2026-05-21 | 120.00 | 122.50 | 113.50 | 114.00 | 114.00 | 208,024,328 |
| 2026-05-20 | 117.50 | 119.00 | 112.00 | 115.50 | 115.50 | 149,555,448 |
| 2026-05-19 | 125.00 | 127.00 | 117.50 | 117.50 | 117.50 | 182,547,420 |
| 2026-05-18 | 126.00 | 134.00 | 119.00 | 130.50 | 130.50 | 191,092,652 |
| 2026-05-15 | 132.50 | 136.50 | 127.50 | 129.50 | 129.50 | 346,042,628 |
| 2026-05-14 | 127.00 | 134.00 | 124.50 | 134.00 | 134.00 | 415,035,169 |
| 2026-05-13 | 117.00 | 122.00 | 115.00 | 122.00 | 122.00 | 132,008,605 |
| 2026-05-12 | 118.50 | 123.50 | 116.00 | 121.50 | 121.50 | 314,987,398 |
| 2026-05-11 | 115.00 | 117.50 | 113.00 | 117.50 | 117.50 | 160,199,413 |
| 2026-05-08 | 111.00 | 115.00 | 103.50 | 107.00 | 107.00 | 172,404,054 |
| 2026-05-07 | 113.00 | 117.00 | 106.50 | 114.00 | 114.00 | 336,211,456 |
| 2026-05-06 | 108.50 | 108.50 | 104.00 | 108.50 | 108.50 | 238,452,458 |
| 2026-05-05 | 96.800 | 100.50 | 96.600 | 98.800 | 98.800 | 194,835,806 |
| 2026-05-04 | 91.900 | 98.400 | 91.100 | 95.400 | 95.400 | 196,983,547 |
| 2026-04-30 | 94.200 | 94.600 | 88.800 | 89.800 | 89.800 | 114,844,011 |
| 2026-04-29 | 94.500 | 96.000 | 92.100 | 92.700 | 92.700 | 129,011,903 |
| 2026-04-28 | 95.300 | 96.900 | 93.500 | 95.500 | 95.500 | 218,067,493 |
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.