Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	32.120	32.516	31.723	31.872	29.452	33,385,105
2022-02-14	32.318	32.318	30.732	31.822	29.406	82,462,755
2022-02-11	32.764	33.160	32.615	32.814	30.322	41,388,936
2022-02-10	32.417	33.210	32.417	33.012	30.505	92,394,639
2022-02-09	32.020	32.417	31.822	32.268	29.818	54,496,592
2022-02-08	30.236	32.020	30.186	31.574	29.177	67,732,777
2022-02-07	30.137	30.236	29.592	30.137	27.848	19,197,361
2022-01-26	29.344	30.434	29.344	29.691	27.436	29,556,619
2022-01-25	29.046	29.592	28.997	29.344	27.116	19,505,583
2022-01-24	29.344	29.443	28.749	29.245	27.024	15,512,466
2022-01-21	30.186	30.385	29.641	29.740	27.482	20,825,825
2022-01-20	30.087	30.583	29.988	30.484	28.169	13,649,025
2022-01-19	29.889	30.484	29.839	30.186	27.894	19,336,597
2022-01-18	30.385	30.781	30.186	30.186	27.894	28,929,461
2022-01-17	29.493	30.385	29.443	30.335	28.032	20,558,912
2022-01-14	29.790	29.839	29.046	29.443	27.207	26,223,285
2022-01-13	29.988	30.137	29.740	29.839	27.574	14,297,172
2022-01-12	29.939	30.137	29.245	29.839	27.574	33,022,148
2022-01-11	30.186	30.434	29.641	29.740	27.482	26,353,055
2022-01-10	29.790	30.533	29.641	30.385	28.078	22,617,199
2022-01-07	30.533	30.732	29.889	30.038	27.757	33,183,407
2022-01-06	30.781	30.781	30.137	30.385	28.078	45,169,928
2022-01-05	31.574	31.921	31.029	31.029	28.673	46,257,915
2022-01-04	32.020	32.120	31.327	31.426	29.039	47,562,443
2022-01-03	33.408	33.408	31.624	31.822	29.406	123,038,128
2021-12-30	31.723	33.755	31.574	33.706	31.146	231,350,269
2021-12-29	31.475	31.574	31.327	31.376	28.994	12,594,020
2021-12-28	31.327	31.624	31.178	31.327	28.948	19,280,504
2021-12-27	31.673	31.673	31.128	31.128	28.765	24,120,409
2021-12-24	31.574	31.872	31.327	31.376	28.994	47,520,184
2021-12-23	31.525	31.574	31.029	31.178	28.810	20,862,166
2021-12-22	31.525	32.020	30.980	30.980	28.627	56,851,745
2021-12-21	30.880	31.327	30.583	30.682	28.352	44,380,046
2021-12-20	30.087	30.831	29.988	30.286	27.986	14,167,752
2021-12-17	30.484	30.682	30.137	30.286	27.986	15,223,389
2021-12-16	30.880	31.079	30.434	30.533	28.215	24,145,568
2021-12-15	29.740	30.682	29.740	30.484	28.169	19,258,742
2021-12-14	30.087	30.335	29.592	29.641	27.390	27,752,146
2021-12-13	30.583	31.029	30.385	30.434	28.123	17,378,250
2021-12-10	31.079	31.128	30.533	30.633	28.307	26,401,802
2021-12-09	31.426	31.624	30.930	31.128	28.765	21,246,581
2021-12-08	31.723	31.872	31.128	31.178	28.810	33,303,847
2021-12-07	31.723	31.822	30.930	31.227	28.856	45,917,480
2021-12-06	32.020	32.020	31.227	31.624	29.223	49,505,637
2021-12-03	31.822	32.467	31.773	32.318	29.864	49,248,606
2021-12-02	32.219	32.863	31.327	31.475	29.085	97,174,828
2021-12-01	31.574	32.367	31.227	32.120	29.681	74,628,575
2021-11-30	31.277	32.566	31.178	31.773	29.360	133,926,569
2021-11-29	29.195	30.831	29.096	30.633	28.307	50,650,131
2021-11-26	30.880	30.880	29.790	29.889	27.619	59,172,399
2021-11-25	31.376	31.426	30.732	30.880	28.536	35,730,810
2021-11-24	31.128	31.277	30.236	30.980	28.627	44,264,889
2021-11-23	31.376	31.921	30.732	31.029	28.673	91,514,197
2021-11-22	30.385	31.525	30.286	31.475	29.085	145,569,034
2021-11-19	30.633	30.682	29.245	29.443	27.207	47,885,091
2021-11-18	30.186	30.633	29.939	30.286	27.986	41,617,106
2021-11-17	30.732	31.178	29.790	30.038	27.757	67,471,991
2021-11-16	29.889	30.484	29.790	30.335	28.032	60,959,361
2021-11-15	29.939	30.236	29.641	29.889	27.619	71,238,340
2021-11-12	28.551	29.691	28.501	29.096	26.887	90,862,758

← NewerPage 20 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.