Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	66.800	68.100	66.800	67.900	67.900	2,621,599
2023-11-01	64.900	66.200	64.500	66.000	66.000	2,525,110
2023-10-31	68.400	68.800	64.100	64.300	64.300	5,195,148
2023-10-30	68.100	69.200	67.600	67.600	67.600	2,205,919
2023-10-27	67.600	69.800	67.600	67.600	67.600	3,768,168
2023-10-26	70.500	70.600	67.500	67.500	67.500	6,656,269
2023-10-25	69.400	72.700	69.400	70.600	70.600	7,987,337
2023-10-24	70.500	70.900	68.600	69.100	69.100	4,025,813
2023-10-23	70.300	71.300	69.200	70.500	70.500	2,483,270
2023-10-20	70.000	70.500	68.400	70.400	70.400	3,680,113
2023-10-19	67.600	71.200	66.600	70.900	70.900	6,170,561
2023-10-18	71.200	72.700	67.200	68.300	68.300	8,764,057
2023-10-17	69.600	73.000	69.300	71.500	71.500	8,905,975
2023-10-16	69.700	69.700	68.100	68.800	68.800	2,226,667
2023-10-13	71.300	71.500	70.000	70.100	70.100	1,937,109
2023-10-12	70.500	71.800	70.500	71.300	71.300	2,067,292
2023-10-11	71.500	73.000	70.100	70.300	70.300	4,964,884
2023-10-06	71.800	72.300	71.000	71.000	71.000	2,597,491
2023-10-05	70.600	71.800	70.600	71.400	71.400	2,542,918
2023-10-04	70.100	71.400	69.800	70.900	70.900	3,253,126
2023-10-03	69.000	72.400	69.000	71.000	71.000	7,190,931
2023-10-02	67.900	69.800	67.800	69.000	69.000	2,415,311
2023-09-28	67.500	68.300	67.400	67.500	67.500	1,535,510
2023-09-27	67.200	68.000	66.600	67.700	67.700	1,756,545
2023-09-26	68.500	68.900	66.900	67.000	67.000	2,830,472
2023-09-25	69.200	70.000	68.200	68.300	68.300	2,486,565
2023-09-22	68.200	69.300	67.900	68.900	68.900	3,039,401
2023-09-21	70.700	70.700	68.400	68.800	68.800	5,681,584
2023-09-20	72.600	73.200	70.300	70.800	70.800	6,081,002
2023-09-19	73.800	74.000	71.300	72.200	72.200	10,851,559
2023-09-18	73.600	76.500	73.300	73.700	73.700	9,573,336
2023-09-15	74.900	75.900	73.200	74.000	74.000	8,574,660
2023-09-14	73.500	75.700	73.500	74.500	74.500	10,278,397
2023-09-13	74.200	74.800	71.100	72.900	72.900	13,497,617
2023-09-12	74.700	75.200	72.800	74.100	74.100	10,551,782
2023-09-11	75.800	76.300	73.000	74.200	74.200	14,678,169
2023-09-08	73.600	76.200	72.800	75.100	75.100	22,018,609
2023-09-07	75.000	78.200	72.800	73.300	73.300	31,091,436
2023-09-06	76.000	77.000	74.500	75.000	75.000	22,315,664
2023-09-05	77.900	81.500	75.700	77.500	77.500	66,608,600
2023-09-04	72.100	78.600	71.300	78.600	78.600	39,786,068
2023-09-01	72.000	73.400	71.200	71.500	71.500	16,883,110
2023-08-31	73.700	74.000	70.200	71.500	71.500	42,337,257
2023-08-30	69.300	73.300	68.700	73.300	73.300	56,708,784
2023-08-29	61.300	66.700	61.300	66.700	66.700	23,138,619
2023-08-28	59.800	62.000	58.400	60.700	60.700	5,207,214
2023-08-25	59.900	59.900	58.100	58.200	58.200	2,262,200
2023-08-24	60.500	62.900	59.600	60.400	60.400	6,934,640
2023-08-23	58.700	60.500	58.700	60.000	60.000	1,468,210
2023-08-22	59.800	60.200	58.600	58.600	58.600	946,802
2023-08-21	59.900	60.600	58.500	59.200	59.200	1,402,102
2023-08-18	59.000	60.800	59.000	59.900	59.900	2,027,948
2023-08-17	57.400	59.600	57.300	59.300	59.300	1,689,105
2023-08-16	56.600	58.000	56.100	57.800	57.800	1,047,429
2023-08-15	56.000	56.900	56.000	56.900	56.900	774,142
2023-08-14	57.200	57.400	54.600	55.500	55.500	1,478,530
2023-08-11	57.000	57.900	56.500	57.200	57.200	915,485
2023-08-10	58.000	58.300	56.000	56.800	56.800	1,522,884
2023-08-09	58.500	58.900	58.000	58.600	58.600	934,471
2023-08-08	58.800	59.200	57.800	58.300	58.300	1,105,041

← NewerPage 13 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.