Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	43.700	45.450	43.700	45.450	45.213	55,498,173
2025-10-21	45.700	45.750	44.600	44.600	44.368	77,179,502
2025-10-20	45.600	48.000	44.050	46.350	46.109	577,538,761
2025-10-17	44.000	44.950	43.550	43.950	43.721	455,366,007
2025-10-16	41.100	44.000	41.100	44.000	43.771	435,729,166
2025-10-15	41.450	41.650	39.300	40.000	39.792	308,233,472
2025-10-14	44.900	45.550	40.150	40.700	40.488	596,430,919
2025-10-13	40.350	43.800	40.350	43.000	42.776	398,243,728
2025-10-09	42.900	44.350	41.700	43.450	43.224	545,408,606
2025-10-08	41.950	42.150	39.350	41.250	41.035	465,592,338
2025-10-07	40.750	42.650	40.750	42.650	42.428	271,727,982
2025-10-03	35.800	39.250	35.350	38.800	38.598	577,862,375
2025-10-02	36.000	36.500	35.050	36.000	35.813	465,307,876
2025-10-01	33.400	35.200	33.200	33.800	33.624	332,941,155
2025-09-30	34.000	34.150	32.950	34.050	33.873	280,805,174
2025-09-29	31.400	31.400	31.400	31.400	31.237	0
2025-09-26	32.950	33.200	31.200	31.400	31.237	310,981,574
2025-09-25	34.200	35.700	33.200	33.400	33.226	451,823,059
2025-09-24	36.000	36.050	34.300	35.200	35.017	398,560,215
2025-09-23	35.000	36.850	34.900	36.450	36.260	533,104,264
2025-09-22	33.800	35.300	33.400	34.250	34.072	378,074,121
2025-09-19	34.000	34.300	32.500	33.500	33.326	580,346,156
2025-09-18	30.250	32.300	30.250	32.300	32.132	445,214,363
2025-09-17	28.100	29.800	27.300	29.400	29.247	442,590,512
2025-09-16	26.500	28.900	25.750	27.950	27.804	639,359,881
2025-09-15	26.950	27.100	25.700	26.800	26.660	467,481,131
2025-09-12	26.150	26.550	24.900	25.450	25.317	274,921,180
2025-09-11	25.700	26.600	24.700	25.000	24.870	311,276,352
2025-09-10	24.850	25.700	24.500	24.950	24.820	284,634,798
2025-09-09	24.400	24.900	23.700	24.550	24.422	237,398,509
2025-09-08	24.650	24.800	22.750	24.600	24.472	435,706,691
2025-09-05	20.650	22.550	20.600	22.550	22.433	226,629,036
2025-09-04	20.400	20.800	20.300	20.500	20.393	65,532,974
2025-09-03	19.950	20.550	19.900	20.100	19.995	65,240,332
2025-09-02	20.500	20.650	19.800	19.950	19.846	100,834,075
2025-09-01	19.700	20.350	19.600	20.300	20.194	79,062,706
2025-08-29	19.800	20.550	19.700	19.700	19.597	82,391,021
2025-08-28	19.900	20.050	19.600	19.600	19.498	54,339,331
2025-08-27	19.050	20.000	19.000	19.800	19.697	95,146,604
2025-08-26	18.450	18.900	18.300	18.750	18.652	30,514,859
2025-08-25	18.450	18.750	18.400	18.400	18.304	29,261,395
2025-08-22	18.300	18.450	18.050	18.200	18.105	18,415,471
2025-08-21	18.100	18.500	18.050	18.400	18.304	35,282,943
2025-08-20	18.450	18.600	17.950	18.000	17.906	46,954,458
2025-08-19	19.150	19.250	18.550	18.600	18.503	49,108,480
2025-08-18	18.550	19.350	18.150	19.100	19.001	107,713,720
2025-08-15	18.100	18.450	17.750	18.400	18.304	39,417,962
2025-08-14	18.150	18.400	18.000	18.000	17.906	34,552,098
2025-08-13	18.750	18.850	18.100	18.100	18.006	62,781,178
2025-08-12	17.700	18.600	17.700	18.450	18.354	104,210,516
2025-08-11	17.600	17.650	17.350	17.400	17.309	30,505,847
2025-08-08	16.750	18.050	16.750	17.450	17.359	102,895,136
2025-08-07	17.150	17.250	16.500	16.500	16.414	46,158,035
2025-08-06	17.500	17.550	17.050	17.050	16.961	46,640,613
2025-08-05	17.550	17.950	17.450	17.600	17.508	23,098,196
2025-08-04	17.400	17.450	17.100	17.350	17.260	24,578,716
2025-08-01	17.350	17.350	17.350	17.350	17.260	0
2025-07-31	17.700	17.800	17.350	17.350	17.260	25,386,588
2025-07-30	17.400	17.900	17.250	17.850	17.757	29,709,657
2025-07-29	17.700	18.000	17.400	17.400	17.309	37,816,398

← NewerPage 5 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.