Winbond Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.300	19.500	19.050	19.250	19.150	17,927,620
2024-10-29	19.750	19.750	19.200	19.200	19.100	21,407,345
2024-10-28	19.900	19.900	19.500	19.750	19.647	17,681,322
2024-10-25	20.000	20.050	19.600	19.800	19.697	30,167,277
2024-10-24	20.150	20.150	19.900	19.950	19.846	21,562,747
2024-10-23	20.150	20.450	20.100	20.200	20.095	13,741,030
2024-10-22	20.250	20.250	20.000	20.200	20.095	18,837,596
2024-10-21	20.200	20.400	19.950	20.250	20.145	21,002,423
2024-10-18	20.350	20.400	20.000	20.100	19.995	14,954,332
2024-10-17	20.150	20.500	20.100	20.250	20.145	18,243,371
2024-10-16	20.200	20.200	19.950	20.000	19.896	21,487,059
2024-10-15	20.150	20.500	20.150	20.350	20.244	16,223,639
2024-10-14	20.150	20.200	20.000	20.100	19.995	14,601,244
2024-10-11	20.350	20.350	20.050	20.050	19.946	23,211,972
2024-10-09	20.600	20.650	20.250	20.250	20.145	15,416,041
2024-10-08	20.700	20.800	20.300	20.350	20.244	17,985,391
2024-10-07	20.950	21.000	20.550	20.700	20.592	14,585,573
2024-10-04	21.000	21.250	20.700	20.850	20.741	17,727,492
2024-10-01	21.350	21.450	20.900	21.000	20.891	20,181,820
2024-09-30	21.200	21.750	21.150	21.350	21.239	31,334,603
2024-09-27	21.300	21.550	21.250	21.450	21.338	36,180,032
2024-09-26	21.500	21.750	20.900	20.900	20.791	48,158,626
2024-09-25	20.500	20.850	20.500	20.750	20.642	29,401,019
2024-09-24	20.600	20.600	20.100	20.400	20.294	27,922,790
2024-09-23	20.750	20.950	20.550	20.650	20.542	15,236,552
2024-09-20	20.600	20.950	20.450	20.450	20.344	42,041,349
2024-09-19	20.400	20.700	20.100	20.400	20.294	26,717,844
2024-09-18	21.050	21.100	20.400	20.400	20.294	22,699,046
2024-09-16	20.650	21.050	20.550	21.050	20.940	17,798,173
2024-09-13	21.050	21.150	20.950	21.050	20.940	7,011,212
2024-09-12	21.250	21.300	20.950	21.050	20.940	8,936,991
2024-09-11	20.500	21.000	20.500	20.800	20.692	11,127,709
2024-09-10	21.300	21.350	20.450	20.450	20.344	23,657,758
2024-09-09	20.900	21.300	20.800	21.200	21.090	17,069,403
2024-09-06	21.500	21.650	21.250	21.400	21.289	20,254,435
2024-09-05	22.200	22.350	21.400	21.400	21.289	34,304,933
2024-09-04	22.050	22.250	21.600	22.100	21.985	39,378,029
2024-09-03	23.700	23.750	23.200	23.200	23.079	13,528,068
2024-09-02	24.150	24.200	23.550	23.700	23.577	15,402,767
2024-08-30	23.550	24.300	23.550	24.050	23.925	42,854,323
2024-08-29	23.250	23.600	23.150	23.550	23.427	11,735,928
2024-08-28	23.500	23.600	23.250	23.450	23.328	11,376,105
2024-08-27	23.500	23.550	23.300	23.400	23.278	13,585,717
2024-08-26	23.500	23.950	23.400	23.550	23.427	23,033,713
2024-08-23	23.500	23.550	23.200	23.400	23.278	17,544,379
2024-08-22	23.400	23.850	23.350	23.750	23.626	15,240,477
2024-08-21	23.800	23.850	23.350	23.350	23.228	24,506,735
2024-08-20	23.900	24.150	23.650	23.750	23.626	39,784,199
2024-08-19	23.950	24.150	23.700	24.000	23.875	22,354,405
2024-08-16	24.200	24.350	23.900	23.950	23.825	17,649,286
2024-08-15	24.400	24.400	23.800	23.800	23.676	15,353,342
2024-08-14	23.850	24.350	23.700	24.200	24.074	26,137,755
2024-08-13	23.500	23.600	23.250	23.600	23.477	12,943,801
2024-08-12	23.100	23.700	23.100	23.350	23.228	26,154,550
2024-08-09	23.150	23.550	22.900	22.900	22.781	31,109,166
2024-08-08	23.100	23.250	22.650	22.650	22.532	25,937,633
2024-08-07	23.000	23.700	22.900	23.550	23.427	30,127,218
2024-08-06	22.800	23.500	22.000	23.100	22.980	53,341,474
2024-08-05	22.300	22.400	21.400	22.000	21.885	57,848,276
2024-08-02	23.550	24.100	23.200	23.200	23.079	54,074,339

← NewerPage 9 of 21 · 1,216 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.