Weltrend Semiconductor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 62.100 | 62.100 | 61.500 | 61.600 | 61.600 | 283,201 |
| 2024-05-03 | 62.200 | 62.500 | 61.200 | 61.400 | 61.400 | 450,632 |
| 2024-05-02 | 61.500 | 62.000 | 61.300 | 61.500 | 61.500 | 331,320 |
| 2024-04-30 | 61.500 | 62.300 | 61.500 | 61.800 | 61.800 | 424,281 |
| 2024-04-29 | 61.300 | 62.000 | 61.300 | 61.800 | 61.800 | 881,361 |
| 2024-04-26 | 62.000 | 62.200 | 60.700 | 60.800 | 60.800 | 735,134 |
| 2024-04-25 | 61.700 | 62.100 | 61.000 | 61.700 | 61.700 | 523,125 |
| 2024-04-24 | 61.000 | 61.900 | 60.600 | 61.700 | 61.700 | 805,103 |
| 2024-04-23 | 59.700 | 60.600 | 59.400 | 60.500 | 60.500 | 464,085 |
| 2024-04-22 | 60.000 | 60.400 | 59.100 | 59.200 | 59.200 | 1,021,288 |
| 2024-04-19 | 61.800 | 62.000 | 58.800 | 60.600 | 60.600 | 1,863,539 |
| 2024-04-18 | 62.500 | 62.700 | 61.400 | 62.100 | 62.100 | 970,657 |
| 2024-04-17 | 61.600 | 63.800 | 61.500 | 62.600 | 62.600 | 2,761,568 |
| 2024-04-16 | 60.300 | 60.300 | 57.700 | 58.500 | 58.500 | 2,311,523 |
| 2024-04-15 | 63.200 | 63.200 | 61.000 | 61.000 | 61.000 | 1,611,370 |
| 2024-04-12 | 63.200 | 64.000 | 63.100 | 63.200 | 63.200 | 1,005,731 |
| 2024-04-11 | 63.100 | 63.300 | 62.400 | 62.800 | 62.800 | 886,911 |
| 2024-04-10 | 62.400 | 64.200 | 62.400 | 63.600 | 63.600 | 1,491,886 |
| 2024-04-09 | 62.600 | 63.000 | 62.100 | 62.400 | 62.400 | 664,610 |
| 2024-04-08 | 63.300 | 63.500 | 62.100 | 62.100 | 62.100 | 1,135,386 |
| 2024-04-03 | 62.500 | 63.500 | 62.000 | 63.400 | 63.400 | 1,127,776 |
| 2024-04-02 | 63.500 | 63.500 | 62.700 | 62.800 | 62.800 | 771,891 |
| 2024-04-01 | 62.800 | 63.700 | 62.800 | 63.500 | 63.500 | 660,292 |
| 2024-03-29 | 63.500 | 63.500 | 62.600 | 62.800 | 62.800 | 552,000 |
| 2024-03-28 | 64.100 | 64.200 | 63.000 | 63.000 | 63.000 | 843,370 |
| 2024-03-27 | 63.600 | 64.100 | 63.300 | 63.900 | 63.900 | 554,513 |
| 2024-03-26 | 64.900 | 65.100 | 63.000 | 63.100 | 63.100 | 864,127 |
| 2024-03-25 | 65.200 | 65.400 | 64.200 | 64.500 | 64.500 | 800,113 |
| 2024-03-22 | 64.400 | 65.200 | 64.200 | 64.900 | 64.900 | 905,619 |
| 2024-03-21 | 65.400 | 66.500 | 64.300 | 64.400 | 64.400 | 2,517,898 |
| 2024-03-20 | 63.400 | 64.000 | 63.100 | 63.400 | 63.400 | 796,180 |
| 2024-03-19 | 63.100 | 63.800 | 63.000 | 63.100 | 63.100 | 741,149 |
| 2024-03-18 | 63.000 | 63.500 | 62.600 | 63.300 | 63.300 | 653,801 |
| 2024-03-15 | 64.000 | 64.500 | 62.700 | 62.700 | 62.700 | 1,252,477 |
| 2024-03-14 | 63.100 | 64.500 | 63.000 | 64.000 | 64.000 | 1,249,122 |
| 2024-03-13 | 65.400 | 65.600 | 63.000 | 63.200 | 63.200 | 1,265,769 |
| 2024-03-12 | 64.500 | 65.300 | 64.300 | 65.200 | 65.200 | 703,900 |
| 2024-03-11 | 63.000 | 64.400 | 63.000 | 64.200 | 64.200 | 717,251 |
| 2024-03-08 | 64.800 | 65.200 | 63.200 | 63.300 | 63.300 | 2,032,286 |
| 2024-03-07 | 65.600 | 66.700 | 64.300 | 64.400 | 64.400 | 1,993,898 |
| 2024-03-06 | 66.000 | 66.400 | 65.100 | 65.200 | 65.200 | 1,920,802 |
| 2024-03-05 | 67.300 | 67.800 | 66.500 | 66.600 | 66.600 | 1,157,052 |
| 2024-03-04 | 67.700 | 68.100 | 67.200 | 67.200 | 67.200 | 1,352,086 |
| 2024-03-01 | 67.100 | 67.600 | 66.700 | 66.700 | 66.700 | 1,122,009 |
| 2024-02-29 | 67.900 | 68.000 | 66.600 | 67.000 | 67.000 | 1,777,390 |
| 2024-02-27 | 71.000 | 71.300 | 67.600 | 67.900 | 67.900 | 3,062,746 |
| 2024-02-26 | 69.100 | 70.100 | 69.100 | 69.900 | 69.900 | 1,285,467 |
| 2024-02-23 | 71.200 | 71.200 | 69.400 | 69.400 | 69.400 | 2,125,198 |
| 2024-02-22 | 71.300 | 71.400 | 70.200 | 70.700 | 70.700 | 1,873,899 |
| 2024-02-21 | 70.000 | 71.000 | 69.500 | 70.800 | 70.800 | 3,572,473 |
| 2024-02-20 | 70.300 | 71.400 | 69.200 | 69.200 | 69.200 | 3,380,664 |
| 2024-02-19 | 69.700 | 69.800 | 68.800 | 69.700 | 69.700 | 1,408,698 |
| 2024-02-16 | 68.400 | 69.800 | 68.400 | 69.800 | 69.800 | 2,813,302 |
| 2024-02-15 | 65.200 | 68.500 | 65.200 | 68.400 | 68.400 | 3,857,605 |
| 2024-02-05 | 65.000 | 65.000 | 63.700 | 64.400 | 64.400 | 1,287,216 |
| 2024-02-02 | 65.500 | 66.100 | 64.900 | 65.000 | 65.000 | 923,072 |
| 2024-02-01 | 65.400 | 65.700 | 65.000 | 65.100 | 65.100 | 1,000,763 |
| 2024-01-31 | 65.500 | 66.400 | 65.500 | 65.600 | 65.600 | 1,071,423 |
| 2024-01-30 | 66.900 | 66.900 | 65.500 | 65.500 | 65.500 | 1,616,699 |
| 2024-01-29 | 66.500 | 66.800 | 65.800 | 66.800 | 66.800 | 690,526 |
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.