Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	16.000	16.250	15.900	15.950	15.867	33,740,248
2025-04-30	16.050	16.150	15.700	15.750	15.668	45,897,279
2025-04-29	15.750	16.000	15.700	15.950	15.867	33,554,836
2025-04-28	15.900	16.000	15.600	15.700	15.618	30,031,790
2025-04-25	15.750	15.950	15.600	15.800	15.718	49,543,285
2025-04-24	15.700	15.850	15.400	15.400	15.320	48,769,378
2025-04-23	16.100	16.150	15.600	15.600	15.519	76,827,008
2025-04-22	15.400	16.250	15.250	15.400	15.320	130,022,009
2025-04-21	15.900	16.050	15.300	15.350	15.270	125,062,182
2025-04-18	15.450	16.400	15.400	15.900	15.817	103,416,840
2025-04-17	15.500	15.750	15.200	15.400	15.320	40,699,350
2025-04-16	16.200	16.200	15.500	15.550	15.469	51,760,965
2025-04-15	16.250	16.500	16.000	16.300	16.215	42,180,347
2025-04-14	15.700	16.300	15.700	15.900	15.817	81,927,153
2025-04-11	14.200	15.450	13.600	15.300	15.220	106,182,041
2025-04-10	15.050	15.050	15.050	15.050	14.972	34,646,906
2025-04-09	14.550	14.800	13.700	13.700	13.629	88,966,253
2025-04-08	15.350	16.050	15.200	15.200	15.121	87,072,573
2025-04-07	16.850	16.850	16.850	16.850	16.762	4,663,752
2025-04-02	18.150	18.850	17.800	18.700	18.603	52,937,317
2025-04-01	17.950	18.200	17.800	18.100	18.006	50,304,817
2025-03-31	17.800	18.350	17.350	17.550	17.459	74,342,659
2025-03-28	19.300	19.400	18.500	18.700	18.603	58,129,238
2025-03-27	19.100	19.850	19.100	19.250	19.150	47,646,691
2025-03-26	19.550	19.950	19.350	19.450	19.349	55,506,771
2025-03-25	20.200	20.400	19.200	19.350	19.249	71,609,476
2025-03-24	20.900	21.000	19.950	19.950	19.846	103,307,658
2025-03-21	21.100	21.600	20.500	21.050	20.940	138,059,939
2025-03-20	20.700	21.200	20.550	21.100	20.990	125,247,605
2025-03-19	20.450	21.100	20.300	20.500	20.393	124,877,303
2025-03-18	20.650	20.950	20.100	20.350	20.244	91,878,831
2025-03-17	21.150	21.550	20.300	20.450	20.344	153,993,173
2025-03-14	21.000	21.150	20.350	20.950	20.841	174,762,544
2025-03-13	21.400	22.100	20.400	20.700	20.592	397,266,012
2025-03-12	19.050	21.000	18.800	21.000	20.891	268,845,833
2025-03-11	18.650	19.150	18.350	19.100	19.001	109,934,543
2025-03-10	18.950	19.550	18.900	19.000	18.901	189,430,138
2025-03-07	18.150	18.700	18.050	18.250	18.155	67,887,769
2025-03-06	18.900	18.950	18.150	18.150	18.056	49,595,910
2025-03-05	18.500	19.100	18.350	18.800	18.702	54,388,457
2025-03-04	18.300	18.550	18.150	18.550	18.453	64,944,435
2025-03-03	18.400	18.950	18.150	18.700	18.603	82,942,387
2025-02-27	18.700	19.050	18.450	18.700	18.603	88,088,912
2025-02-26	18.900	19.650	18.550	18.600	18.503	112,961,909
2025-02-25	18.300	19.500	18.050	19.100	19.001	158,949,904
2025-02-24	18.650	18.950	18.400	18.850	18.752	79,620,537
2025-02-21	18.700	19.500	18.300	18.850	18.752	198,780,719
2025-02-20	19.200	19.250	17.700	18.950	18.851	257,605,201
2025-02-19	19.000	19.650	18.650	19.200	19.100	248,352,086
2025-02-18	18.450	19.350	18.100	18.750	18.652	236,041,618
2025-02-17	17.150	18.700	16.850	18.550	18.453	230,373,795
2025-02-14	16.500	17.500	15.550	17.150	17.061	244,174,482
2025-02-13	14.600	16.000	14.450	16.000	15.917	48,066,248
2025-02-12	14.300	14.700	14.250	14.550	14.474	18,132,658
2025-02-11	14.350	14.550	14.250	14.250	14.176	11,358,982
2025-02-10	14.200	14.300	14.050	14.250	14.176	12,571,932
2025-02-07	14.450	14.500	14.250	14.350	14.275	10,041,805
2025-02-06	14.250	14.550	14.200	14.500	14.425	19,715,059
2025-02-05	14.200	14.600	14.150	14.200	14.126	24,625,125
2025-02-04	14.300	14.400	13.900	14.050	13.977	21,183,729

← NewerPage 7 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.