Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.500	17.750	17.350	17.500	17.409	17,650,073
2025-07-25	17.350	17.600	17.300	17.450	17.359	11,883,397
2025-07-24	17.700	17.750	17.150	17.350	17.260	31,032,305
2025-07-23	17.250	17.750	17.250	17.600	17.508	28,252,138
2025-07-22	17.450	17.650	17.150	17.150	17.061	24,724,136
2025-07-21	17.700	17.750	17.400	17.400	17.309	23,974,620
2025-07-18	18.000	18.050	17.650	17.650	17.558	21,941,344
2025-07-17	17.650	18.100	17.550	17.900	17.807	39,469,406
2025-07-16	18.150	18.150	17.600	17.650	17.558	37,272,922
2025-07-15	18.300	18.400	17.700	17.900	17.807	43,325,690
2025-07-14	18.400	18.550	18.200	18.250	18.155	23,564,791
2025-07-11	18.400	18.600	18.000	18.450	18.354	41,875,225
2025-07-10	19.000	19.000	18.400	18.500	18.404	28,387,934
2025-07-09	18.850	19.150	18.800	18.950	18.851	18,968,902
2025-07-08	19.100	19.300	18.800	18.900	18.802	41,816,884
2025-07-07	19.050	19.300	18.850	19.100	19.001	29,262,405
2025-07-04	19.900	19.900	18.950	19.150	19.050	56,693,886
2025-07-03	19.550	19.850	19.500	19.750	19.647	32,847,264
2025-07-02	19.900	20.100	19.500	19.550	19.448	68,658,528
2025-07-01	20.150	20.450	19.800	19.850	19.747	76,497,947
2025-06-30	21.250	21.300	20.150	20.150	20.045	104,273,199
2025-06-27	21.200	21.700	20.700	21.150	21.040	169,476,773
2025-06-26	20.750	21.500	20.500	20.850	20.741	215,795,000
2025-06-25	20.200	21.000	20.050	20.250	20.145	147,173,426
2025-06-24	20.100	21.250	19.850	20.050	19.946	242,728,419
2025-06-23	18.550	19.650	18.500	19.600	19.498	81,643,055
2025-06-20	19.600	19.750	18.800	18.950	18.851	83,242,837
2025-06-19	20.000	20.300	19.150	19.600	19.498	151,913,540
2025-06-18	18.900	19.850	18.850	19.650	19.548	194,455,556
2025-06-17	18.550	19.000	18.550	18.750	18.652	56,717,147
2025-06-16	18.500	18.650	18.150	18.400	18.304	45,698,266
2025-06-13	18.700	18.700	18.200	18.450	18.354	41,074,281
2025-06-12	18.800	18.900	18.600	18.800	18.702	28,575,325
2025-06-11	19.100	19.250	18.650	18.800	18.702	61,589,844
2025-06-10	18.600	19.300	18.450	18.800	18.702	99,755,044
2025-06-09	18.450	18.800	18.300	18.400	18.304	66,055,839
2025-06-06	18.100	18.400	18.000	18.350	18.254	52,530,626
2025-06-05	17.850	18.600	17.700	18.100	18.006	105,942,435
2025-06-04	17.000	18.000	16.950	17.650	17.558	68,980,531
2025-06-03	17.100	17.200	16.700	16.700	16.613	26,577,704
2025-06-02	17.500	17.550	16.850	16.900	16.812	36,170,501
2025-05-29	17.600	17.900	17.400	17.700	17.608	48,905,397
2025-05-28	17.800	18.050	17.300	17.400	17.309	48,904,576
2025-05-27	17.450	17.650	17.200	17.350	17.260	26,902,262
2025-05-26	17.750	17.800	17.300	17.450	17.359	35,164,530
2025-05-23	17.950	18.100	17.750	17.750	17.658	25,609,003
2025-05-22	18.100	18.150	17.700	17.850	17.757	49,581,049
2025-05-21	18.600	18.700	18.100	18.150	18.056	76,835,000
2025-05-20	18.150	18.800	17.950	18.550	18.453	119,813,897
2025-05-19	17.950	18.150	17.700	17.750	17.658	37,966,897
2025-05-16	18.100	18.200	17.800	17.950	17.857	48,967,603
2025-05-15	18.450	18.900	17.900	18.100	18.006	134,280,659
2025-05-14	17.850	18.350	17.700	18.150	18.056	151,691,894
2025-05-13	17.100	18.200	16.800	17.900	17.807	205,882,737
2025-05-12	15.800	16.650	15.750	16.550	16.464	75,864,557
2025-05-09	15.800	15.850	15.400	15.550	15.469	18,233,999
2025-05-08	15.850	16.200	15.600	15.600	15.519	44,767,287
2025-05-07	15.750	15.800	15.450	15.550	15.469	17,160,267
2025-05-06	15.300	15.800	15.250	15.700	15.618	24,646,254
2025-05-05	16.100	16.100	15.250	15.450	15.370	39,233,191

← NewerPage 6 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.