Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	14.300	14.400	13.900	14.050	13.977	21,183,729
2025-02-03	14.600	14.600	14.000	14.300	14.226	36,854,047
2025-01-22	14.250	14.350	14.050	14.350	14.275	16,642,197
2025-01-21	14.050	14.300	14.000	14.150	14.076	12,949,991
2025-01-20	14.300	14.300	13.950	14.100	14.027	17,914,739
2025-01-17	13.950	14.150	13.850	14.050	13.977	17,691,322
2025-01-16	13.900	14.400	13.750	14.000	13.927	39,012,535
2025-01-15	13.550	13.850	13.300	13.650	13.579	24,677,243
2025-01-14	13.450	13.700	13.400	13.550	13.479	16,445,873
2025-01-13	13.650	13.700	13.200	13.350	13.281	26,834,190
2025-01-10	13.800	14.150	13.750	13.800	13.728	19,494,666
2025-01-09	14.500	14.550	13.700	13.700	13.629	29,248,665
2025-01-08	14.750	14.750	14.450	14.500	14.425	12,999,680
2025-01-07	15.100	15.550	14.650	14.650	14.574	29,905,323
2025-01-06	14.600	14.900	14.400	14.800	14.723	17,140,993
2025-01-03	14.600	14.850	14.400	14.400	14.325	13,828,299
2025-01-02	14.600	14.800	14.500	14.500	14.425	13,248,335
2024-12-31	14.900	14.950	14.650	14.800	14.723	11,459,067
2024-12-30	15.250	15.250	15.000	15.000	14.922	7,501,790
2024-12-27	15.500	15.500	15.150	15.250	15.171	10,271,652
2024-12-26	15.600	15.750	15.400	15.450	15.370	9,061,520
2024-12-25	15.750	15.800	15.450	15.600	15.519	12,544,991
2024-12-24	15.350	16.000	15.350	15.600	15.519	36,943,426
2024-12-23	15.250	15.550	15.200	15.200	15.121	18,617,882
2024-12-20	15.400	15.400	15.000	15.000	14.922	31,297,305
2024-12-19	15.200	15.900	15.150	15.700	15.618	40,007,686
2024-12-18	15.100	15.900	15.050	15.600	15.519	50,697,749
2024-12-17	14.750	15.250	14.750	14.900	14.822	41,518,850
2024-12-16	15.100	15.100	14.400	14.450	14.375	36,885,679
2024-12-13	15.200	15.200	14.800	15.000	14.922	26,965,682
2024-12-12	15.400	15.800	15.100	15.100	15.021	30,680,371
2024-12-11	15.800	15.800	15.200	15.250	15.171	42,752,963
2024-12-10	15.950	16.200	15.800	15.800	15.718	19,863,662
2024-12-09	16.200	16.250	15.900	15.900	15.817	20,231,753
2024-12-06	15.800	16.450	15.750	16.150	16.066	38,884,176
2024-12-05	16.100	16.250	15.850	15.850	15.767	19,104,109
2024-12-04	16.050	16.200	15.950	16.000	15.917	19,255,983
2024-12-03	16.000	16.200	15.850	15.900	15.817	21,615,586
2024-12-02	16.150	16.300	15.850	15.850	15.767	26,734,988
2024-11-29	16.050	16.250	15.900	16.050	15.966	24,316,297
2024-11-28	16.500	16.600	16.050	16.050	15.966	49,643,057
2024-11-27	17.500	17.500	16.600	16.600	16.514	48,408,864
2024-11-26	17.800	17.850	17.450	17.450	17.359	31,150,942
2024-11-25	18.100	18.150	17.600	17.600	17.508	300,020,104
2024-11-22	17.900	18.100	17.900	18.050	17.956	18,337,158
2024-11-21	17.800	18.000	17.500	17.800	17.707	31,582,075
2024-11-20	17.800	17.800	17.800	17.800	17.707	24,850,865
2024-11-19	17.950	18.150	17.800	18.000	17.906	20,206,088
2024-11-18	18.000	18.050	17.700	17.800	17.707	28,679,392
2024-11-15	17.750	18.150	17.750	18.000	17.906	30,757,629
2024-11-14	18.350	18.350	17.700	17.700	17.608	28,312,230
2024-11-13	18.700	18.750	18.300	18.350	18.254	24,555,023
2024-11-12	18.950	19.100	18.700	18.700	18.603	27,655,198
2024-11-11	19.400	19.400	19.000	19.200	19.100	21,306,097
2024-11-08	19.900	20.050	19.350	19.500	19.398	28,433,771
2024-11-07	18.950	19.850	18.900	19.800	19.697	43,018,650
2024-11-06	19.150	19.300	18.850	18.900	18.802	23,004,427
2024-11-05	19.100	19.250	18.900	19.000	18.901	21,371,395
2024-11-04	19.350	19.350	19.050	19.200	19.100	14,312,586
2024-11-01	19.000	19.400	18.800	19.350	19.249	23,809,305

← NewerPage 8 of 21 · 1,220 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.