Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	115.00	117.00	115.00	116.50	115.89	53,878,993
2026-01-16	102.00	108.00	100.50	106.50	105.95	50,187,737
2026-01-15	99.800	100.00	99.100	99.200	98.683	22,209,895
2026-01-14	99.000	100.50	99.000	99.800	99.280	23,207,546
2026-01-13	104.50	104.50	98.500	99.800	99.280	41,949,387
2026-01-12	98.100	102.50	96.500	102.00	101.47	55,473,193
2026-01-09	103.50	103.50	97.700	97.800	97.291	80,826,831
2026-01-08	105.50	109.50	104.00	108.50	107.93	199,305,421
2026-01-07	109.00	110.50	104.50	106.50	105.95	349,333,813
2026-01-06	95.800	104.50	95.000	104.00	103.46	401,519,278
2026-01-05	95.000	96.800	91.600	95.500	95.003	433,233,373
2026-01-02	83.100	90.800	82.100	90.800	90.327	412,664,367
2025-12-31	84.100	86.500	82.200	82.600	82.170	338,827,327
2025-12-30	77.200	84.400	77.200	83.700	83.264	403,355,883
2025-12-29	76.900	77.900	75.600	76.900	76.500	165,844,266
2025-12-26	78.000	79.100	76.000	76.500	76.102	273,384,221
2025-12-24	73.600	77.200	72.500	76.900	76.500	319,929,713
2025-12-23	74.000	74.400	72.400	73.000	72.620	154,581,257
2025-12-22	73.900	75.000	72.800	73.100	72.719	237,733,596
2025-12-19	76.900	77.500	71.200	71.300	70.929	492,854,977
2025-12-18	75.000	77.800	73.900	74.500	74.112	529,721,687
2025-12-17	71.300	74.400	70.200	73.900	73.515	452,634,891
2025-12-16	70.000	71.900	68.800	70.600	70.232	345,979,444
2025-12-15	72.000	72.800	69.000	71.100	70.730	425,943,138
2025-12-12	69.200	75.200	68.500	74.600	74.212	541,392,970
2025-12-11	69.600	70.500	67.500	68.400	68.044	287,478,205
2025-12-10	71.000	73.400	67.300	67.500	67.148	406,047,688
2025-12-09	71.000	71.600	66.900	71.300	70.929	593,228,772
2025-12-08	63.500	67.900	63.500	67.900	67.546	311,165,596
2025-12-05	58.100	62.800	56.400	61.800	61.478	342,364,309
2025-12-04	55.000	58.900	53.700	57.800	57.499	244,160,914
2025-12-03	57.300	58.500	55.500	55.800	55.509	141,991,826
2025-12-02	58.900	58.900	56.100	56.600	56.305	116,317,913
2025-12-01	57.900	59.000	56.300	57.600	57.300	112,786,339
2025-11-28	57.300	59.500	55.800	58.000	57.698	183,626,964
2025-11-27	55.200	57.000	54.700	56.900	56.604	160,460,855
2025-11-26	57.000	57.800	52.700	53.600	53.321	193,897,954
2025-11-25	59.100	59.400	55.900	57.500	57.201	219,027,962
2025-11-24	53.000	55.500	52.300	54.600	54.316	233,007,493
2025-11-21	52.200	53.200	52.200	52.200	51.928	152,253,340
2025-11-20	63.400	63.900	53.500	58.000	57.698	431,032,362
2025-11-19	59.500	61.400	58.100	59.400	59.091	261,729,688
2025-11-18	66.500	66.700	59.600	61.400	61.080	463,949,642
2025-11-17	66.300	66.300	65.100	66.200	65.855	44,855,578
2025-11-14	60.000	62.200	59.100	60.300	59.986	34,236,482
2025-11-13	66.000	69.100	61.700	64.200	63.866	32,168,250
2025-11-12	63.100	65.900	63.000	64.800	64.463	22,985,092
2025-11-11	64.900	66.100	64.500	64.500	64.164	43,024,791
2025-11-10	61.400	63.900	60.800	63.900	63.567	31,555,194
2025-11-07	58.500	59.200	57.600	58.100	57.797	22,639,314
2025-11-06	58.600	59.000	58.000	59.000	58.693	40,500,980
2025-11-05	48.600	56.000	48.600	56.000	55.708	47,673,290
2025-11-04	56.800	56.800	53.000	53.300	53.022	40,870,067
2025-11-03	55.500	57.500	55.100	56.600	56.305	67,864,506
2025-10-31	55.200	55.200	53.500	54.200	53.918	56,070,261
2025-10-30	55.700	57.000	53.400	55.200	54.913	73,330,604
2025-10-29	54.400	54.500	51.900	54.000	53.719	70,106,713
2025-10-28	50.900	54.500	50.900	54.000	53.719	97,233,823
2025-10-27	50.900	50.900	50.200	50.900	50.635	84,707,458
2025-10-23	44.950	46.500	44.700	46.300	46.059	44,843,467

← NewerPage 4 of 21 · 1,219 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.