Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	67.100	67.200	66.200	66.200	66.200	835,565
2024-01-25	68.200	68.300	66.800	66.800	66.800	1,162,907
2024-01-24	68.400	68.800	67.900	67.900	67.900	1,229,799
2024-01-23	67.500	68.400	67.300	68.200	68.200	1,310,120
2024-01-22	67.400	67.700	66.900	67.600	67.600	1,499,241
2024-01-19	66.800	67.500	66.200	66.800	66.800	1,932,358
2024-01-18	67.500	68.100	65.900	66.100	66.100	1,799,477
2024-01-17	68.300	69.500	67.000	67.200	67.200	2,848,239
2024-01-16	68.400	68.500	67.300	67.400	67.400	2,670,442
2024-01-15	66.400	69.000	66.400	69.000	69.000	2,814,599
2024-01-12	67.700	67.700	66.000	66.200	66.200	2,033,782
2024-01-11	67.700	67.900	66.800	67.300	67.300	2,113,466
2024-01-10	68.200	68.300	67.300	67.500	67.500	1,318,233
2024-01-09	69.100	69.500	68.000	68.000	68.000	1,661,471
2024-01-08	71.200	72.300	68.700	68.700	68.700	5,363,312
2024-01-05	71.400	73.000	71.100	71.800	71.800	3,475,743
2024-01-04	72.000	72.600	70.400	70.800	70.800	2,677,214
2024-01-03	72.800	73.800	71.700	71.800	71.800	2,986,920
2024-01-02	73.200	74.000	72.300	72.500	72.500	2,105,601
2023-12-29	73.400	73.700	71.400	73.600	73.600	6,766,249
2023-12-28	74.000	77.100	73.700	74.000	74.000	19,895,111
2023-12-27	70.300	73.000	70.300	72.900	72.900	8,469,094
2023-12-26	69.800	70.800	69.700	69.900	69.900	2,556,568
2023-12-25	70.400	70.600	69.000	69.300	69.300	2,410,223
2023-12-22	67.900	70.500	67.800	69.800	69.800	3,812,698
2023-12-21	67.600	68.800	67.400	67.700	67.700	1,680,430
2023-12-20	67.800	69.200	67.300	68.600	68.600	2,411,452
2023-12-19	68.200	68.700	66.900	67.300	67.300	1,972,511
2023-12-18	68.800	69.100	67.700	68.100	68.100	2,063,398
2023-12-15	70.500	70.800	68.100	68.100	68.100	3,771,131
2023-12-14	71.700	72.500	69.800	69.800	69.800	4,705,549
2023-12-13	70.700	71.500	70.600	70.900	70.900	1,982,531
2023-12-12	72.300	73.400	70.500	70.700	70.700	3,992,849
2023-12-11	71.900	73.100	71.400	71.700	71.700	3,060,524
2023-12-08	72.400	72.500	71.100	71.200	71.200	2,912,588
2023-12-07	74.000	74.200	71.300	71.500	71.500	4,968,686
2023-12-06	75.400	75.400	73.300	73.900	73.900	3,719,002
2023-12-05	75.700	76.500	74.600	74.600	74.600	4,362,550
2023-12-04	78.600	78.900	76.100	76.100	76.100	6,851,262
2023-12-01	79.000	79.700	78.100	78.100	78.100	4,818,679
2023-11-30	78.500	79.400	77.500	79.000	79.000	5,999,692
2023-11-29	78.600	79.400	77.000	78.800	78.800	12,492,905
2023-11-28	76.600	78.200	76.300	77.700	77.700	6,544,326
2023-11-27	76.500	78.800	76.000	76.100	76.100	9,165,279
2023-11-24	75.600	78.200	75.100	76.500	76.500	12,782,666
2023-11-23	76.100	77.400	74.400	75.100	75.100	13,322,804
2023-11-22	72.200	77.600	71.600	76.300	76.300	26,481,848
2023-11-21	72.000	73.500	70.200	72.800	72.800	9,832,001
2023-11-20	70.200	72.100	69.500	71.200	71.200	6,342,448
2023-11-17	68.700	70.800	68.400	69.800	69.800	6,007,026
2023-11-16	70.000	71.500	68.000	68.100	68.100	4,474,600
2023-11-15	68.400	71.800	67.900	69.000	69.000	8,200,730
2023-11-14	66.200	67.700	65.400	67.600	67.600	3,038,319
2023-11-13	64.400	66.000	63.600	65.700	65.700	2,378,017
2023-11-10	65.200	65.200	63.500	63.600	63.600	2,843,423
2023-11-09	67.100	67.600	64.800	65.400	65.400	2,303,139
2023-11-08	67.200	67.400	66.200	66.600	66.600	1,518,527
2023-11-07	67.800	68.200	66.700	66.900	66.900	1,339,799
2023-11-06	67.800	68.000	67.300	67.700	67.700	1,094,545
2023-11-03	68.800	68.800	66.800	67.000	67.000	2,044,111

← NewerPage 12 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.