Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	89.800	95.600	89.100	93.900	93.900	267,988,012
2026-04-24	88.600	88.900	84.000	88.200	88.200	121,480,957
2026-04-23	93.000	93.400	84.300	87.800	87.800	169,558,383
2026-04-22	91.500	91.500	88.900	90.600	90.600	93,783,269
2026-04-21	88.100	92.800	88.000	91.100	91.100	184,027,211
2026-04-20	87.500	88.400	83.800	85.700	85.700	162,330,262
2026-04-17	90.000	90.700	86.800	87.800	87.800	118,916,574
2026-04-16	90.600	90.900	88.300	89.600	89.600	110,222,111
2026-04-15	95.600	96.600	90.100	90.200	90.200	126,143,808
2026-04-14	96.800	98.000	93.500	93.500	93.500	166,319,361
2026-04-13	93.800	95.200	91.500	94.400	94.400	95,066,611
2026-04-10	93.000	97.500	92.300	93.500	93.500	165,392,603
2026-04-09	96.000	96.200	90.300	91.000	91.000	133,744,895
2026-04-08	93.100	95.800	92.200	95.600	95.600	170,255,203
2026-04-07	95.000	95.800	89.100	89.400	89.400	168,420,585
2026-04-02	96.000	97.600	91.800	91.800	91.800	182,614,532
2026-04-01	97.100	97.200	91.300	93.100	93.100	204,494,213
2026-03-31	88.000	95.500	85.200	90.200	90.200	246,396,898
2026-03-30	91.200	96.800	90.600	93.000	93.000	151,065,269
2026-03-27	90.200	92.400	87.200	92.400	92.400	156,697,189
2026-03-26	100.00	104.50	96.000	96.000	95.500	187,684,038
2026-03-25	99.000	103.00	98.100	98.200	97.689	197,568,906
2026-03-24	109.50	109.50	97.000	99.500	98.982	219,474,874
2026-03-23	103.50	109.50	103.50	107.50	106.94	146,975,829
2026-03-20	124.00	124.50	110.00	110.00	109.43	333,969,259
2026-03-19	123.50	125.50	120.00	122.00	121.36	196,236,526
2026-03-18	129.00	129.50	120.50	128.00	127.33	294,009,796
2026-03-17	121.50	126.00	119.50	123.50	122.86	234,411,445
2026-03-16	113.50	118.00	113.00	117.00	116.39	199,547,521
2026-03-13	109.00	114.50	108.00	109.00	108.43	171,591,816
2026-03-12	114.50	117.50	109.00	109.00	108.43	166,186,883
2026-03-11	109.00	115.00	107.50	114.00	113.41	180,693,023
2026-03-10	108.00	109.00	101.50	105.50	104.95	162,997,237
2026-03-09	95.900	101.00	95.900	101.00	100.47	166,319,493
2026-03-06	110.00	113.00	105.50	106.50	105.95	121,644,964
2026-03-05	113.50	114.00	109.00	112.00	111.42	164,400,380
2026-03-04	106.00	109.50	102.00	104.00	103.46	180,166,754
2026-03-03	125.00	125.00	112.50	112.50	111.91	187,993,914
2026-03-02	115.00	127.00	115.00	124.50	123.85	154,454,824
2026-02-26	119.50	124.00	116.00	122.50	121.86	179,034,587
2026-02-25	122.00	124.00	115.00	118.00	117.39	168,820,084
2026-02-24	115.00	123.50	113.00	122.00	121.36	247,211,557
2026-02-23	114.50	116.00	112.50	115.00	114.40	170,398,493
2026-02-11	101.50	109.00	101.50	105.50	104.95	201,852,742
2026-02-10	108.00	109.00	102.50	103.50	102.96	197,884,652
2026-02-09	106.00	107.50	101.00	107.50	106.94	153,756,321
2026-02-06	100.00	102.00	95.000	97.800	97.291	231,242,639
2026-02-05	102.50	107.50	101.00	102.50	101.97	145,713,292
2026-02-04	105.00	111.50	104.50	108.50	107.93	208,672,622
2026-02-03	123.50	123.50	104.50	105.50	104.95	446,395,429
2026-02-02	121.50	122.50	116.00	116.00	115.40	162,798,671
2026-01-30	132.50	136.00	128.50	128.50	127.83	248,256,361
2026-01-29	133.00	136.00	124.00	130.00	129.32	387,822,875
2026-01-28	120.50	127.00	120.00	127.00	126.34	181,306,216
2026-01-27	113.50	120.50	110.00	115.50	114.90	278,718,118
2026-01-26	107.00	113.00	107.00	113.00	112.41	58,355,135
2026-01-23	107.00	107.00	99.400	103.00	102.46	48,889,584
2026-01-22	113.50	113.50	104.50	104.50	103.96	56,609,929
2026-01-21	112.00	112.00	103.00	105.50	104.95	63,561,383
2026-01-20	105.50	114.50	105.50	113.00	112.41	50,919,746

← NewerPage 3 of 5 · 243 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.