Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	55.300	56.600	55.300	56.600	56.600	316,132
2024-07-31	54.300	55.600	54.000	54.800	54.800	403,342
2024-07-30	54.000	54.800	53.000	54.600	54.600	1,145,687
2024-07-29	57.000	57.400	54.400	54.400	54.400	1,014,671
2024-07-26	55.900	56.600	55.300	56.200	56.200	656,287
2024-07-23	56.900	57.800	56.900	57.400	57.400	419,330
2024-07-22	58.700	58.800	56.000	56.600	56.600	1,407,524
2024-07-19	60.200	60.500	59.000	59.000	59.000	1,547,890
2024-07-18	61.200	61.200	60.000	60.500	60.500	1,103,556
2024-07-17	61.700	62.300	61.500	61.600	61.600	580,542
2024-07-16	61.000	62.700	61.000	61.600	61.600	908,300
2024-07-15	61.900	61.900	60.800	60.900	60.900	780,253
2024-07-12	61.000	62.500	60.700	61.600	61.600	887,201
2024-07-11	61.200	61.800	61.000	61.600	61.600	545,489
2024-07-10	61.200	61.800	61.000	61.000	61.000	636,872
2024-07-09	62.800	62.900	60.800	61.300	61.300	1,181,500
2024-07-08	64.000	64.100	62.500	62.900	62.900	922,669
2024-07-05	62.700	63.700	62.100	63.700	63.700	1,304,693
2024-07-04	62.700	63.100	62.000	62.600	62.600	764,046
2024-07-03	60.800	62.400	60.800	62.300	62.300	908,603
2024-07-02	61.800	61.800	60.600	60.600	60.600	1,196,475
2024-07-01	62.200	62.400	61.700	61.900	61.900	554,519
2024-06-28	61.800	62.100	61.500	61.900	61.900	573,239
2024-06-27	61.600	61.900	61.100	61.300	61.300	951,801
2024-06-26	62.800	63.300	62.300	62.300	62.300	1,272,182
2024-06-25	63.200	63.200	61.500	62.500	62.500	1,166,304
2024-06-24	64.600	64.600	63.200	63.200	63.200	962,800
2024-06-21	64.900	65.400	64.200	64.600	64.600	974,942
2024-06-20	63.700	65.300	63.700	64.800	64.800	1,899,566
2024-06-19	65.000	65.000	63.200	63.400	63.400	1,366,004
2024-06-18	65.000	65.000	63.500	64.300	64.300	1,178,295
2024-06-17	63.000	65.700	63.000	65.000	65.000	1,779,904
2024-06-14	63.000	63.500	62.500	62.800	62.800	817,904
2024-06-13	63.600	63.900	62.900	63.000	63.000	1,130,495
2024-06-12	64.000	64.400	62.900	63.100	63.100	793,314
2024-06-11	64.500	64.700	63.500	63.500	63.500	589,801
2024-06-07	63.400	64.500	63.400	64.400	64.400	673,218
2024-06-06	65.600	65.600	63.200	63.400	63.400	1,200,904
2024-06-05	66.100	66.200	64.600	64.600	64.600	1,054,440
2024-06-04	66.700	66.900	65.000	65.300	65.300	2,021,410
2024-06-03	64.600	68.500	64.000	66.500	66.500	5,082,299
2024-05-31	65.400	66.000	63.700	64.000	64.000	1,594,035
2024-05-30	65.200	66.700	64.200	64.300	64.300	2,495,270
2024-05-29	65.400	69.400	65.100	65.700	65.700	8,824,010
2024-05-28	63.700	65.100	63.100	64.600	64.600	3,595,696
2024-05-27	61.900	64.100	61.800	63.400	63.400	3,025,429
2024-05-24	60.800	61.100	60.100	60.900	60.900	350,431
2024-05-23	61.700	61.800	60.400	60.900	60.900	704,623
2024-05-22	60.900	61.700	60.900	61.600	61.600	775,195
2024-05-21	60.800	61.000	60.100	60.600	60.600	317,436
2024-05-20	60.500	61.000	60.000	60.600	60.600	437,253
2024-05-17	60.200	60.700	59.900	60.400	60.400	436,839
2024-05-16	60.500	60.700	60.100	60.200	60.200	550,425
2024-05-15	60.300	60.900	59.700	60.100	60.100	499,122
2024-05-14	60.600	61.000	60.300	60.500	60.500	418,070
2024-05-13	60.200	60.300	59.600	60.000	60.000	586,811
2024-05-10	61.000	61.300	59.600	60.200	60.200	646,719
2024-05-09	62.200	62.300	60.900	60.900	60.900	390,921
2024-05-08	61.600	62.000	61.300	61.900	61.900	352,249
2024-05-07	62.000	62.100	60.900	61.300	61.300	447,005

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	1.2000 TWD
2022-09-01	3.0000 TWD
2021-07-23	1.6000 TWD
2020-07-01	1.5000 TWD
2019-07-04	1.0002 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.