Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	57.100	58.700	57.000	58.700	58.700	1,343,561
2023-08-04	57.400	58.300	57.100	57.800	57.800	891,101
2023-08-02	60.500	60.500	57.300	58.000	58.000	4,098,634
2023-08-01	60.900	61.700	59.500	60.500	60.500	1,888,731
2023-07-31	63.200	63.300	60.100	60.200	60.200	3,898,470
2023-07-28	61.400	61.800	60.600	61.700	61.700	2,127,768
2023-07-27	59.300	62.700	59.300	61.200	61.200	4,071,200
2023-07-26	61.900	63.300	59.900	60.000	60.000	5,076,395
2023-07-25	60.500	61.800	60.300	60.700	60.700	2,314,530
2023-07-24	61.900	62.000	59.100	60.000	60.000	4,909,486
2023-07-21	61.800	62.800	60.700	61.900	61.900	4,946,159
2023-07-20	63.300	65.500	62.600	63.100	63.100	16,664,980
2023-07-19	61.000	61.800	60.200	60.600	60.600	4,316,708
2023-07-18	61.000	61.100	58.600	60.100	60.100	4,921,364
2023-07-17	62.000	62.000	60.400	60.500	60.500	6,066,246
2023-07-14	62.000	65.000	61.700	62.800	62.800	19,013,204
2023-07-13	58.900	60.500	57.300	60.300	60.300	8,148,289
2023-07-12	59.500	59.900	57.300	58.000	58.000	5,274,557
2023-07-11	57.500	59.300	56.600	58.300	58.300	6,509,440
2023-07-10	60.100	62.300	58.100	58.100	58.100	19,289,290
2023-07-07	55.200	59.600	55.000	57.900	57.900	15,253,572
2023-07-06	55.700	57.500	54.600	55.200	55.200	9,106,606
2023-07-05	53.500	54.500	53.400	53.700	53.700	1,768,313
2023-07-04	53.200	53.600	52.400	53.300	53.300	1,027,435
2023-07-03	52.900	53.400	52.200	52.900	52.900	1,323,601
2023-06-30	52.400	52.700	51.700	52.700	52.700	656,800
2023-06-29	52.800	52.800	51.800	52.100	52.100	850,401
2023-06-28	52.200	52.700	51.900	52.000	52.000	725,670
2023-06-27	52.000	52.600	51.400	51.700	51.700	1,125,202
2023-06-26	53.300	53.300	51.900	52.100	52.100	1,386,974
2023-06-21	54.100	54.400	53.000	53.000	53.000	1,542,290
2023-06-20	54.400	55.400	53.700	54.100	54.100	1,948,343
2023-06-19	55.300	56.200	55.000	55.000	53.800	2,434,470
2023-06-16	56.800	57.500	55.100	55.200	53.996	3,050,803
2023-06-15	56.000	57.000	55.900	56.700	55.463	2,503,927
2023-06-14	59.000	59.000	55.600	55.700	54.485	8,196,873
2023-06-13	60.500	60.800	58.900	58.900	57.615	6,174,529
2023-06-12	58.900	60.500	57.800	60.500	59.180	11,525,128
2023-06-09	56.300	58.000	55.000	58.000	56.735	5,592,698
2023-06-08	54.400	57.800	53.600	55.500	54.289	6,819,814
2023-06-07	53.400	54.200	53.200	54.100	52.920	1,166,186
2023-06-06	54.900	55.000	52.900	53.000	51.844	2,410,463
2023-06-05	54.200	58.300	54.200	54.800	53.604	7,162,530
2023-06-02	52.500	53.400	52.400	53.200	52.039	1,499,955
2023-06-01	52.500	52.500	51.500	52.300	51.159	595,030
2023-05-31	52.200	52.900	51.900	52.200	51.061	1,592,401
2023-05-30	51.900	51.900	51.100	51.900	50.768	1,055,255
2023-05-29	50.300	51.800	50.300	51.600	50.474	1,664,919
2023-05-26	50.600	50.600	49.700	49.700	48.616	657,250
2023-05-25	50.700	50.700	49.900	50.100	49.007	499,190
2023-05-24	50.100	50.700	49.700	50.600	49.496	837,952
2023-05-23	49.650	50.300	49.300	50.100	49.007	864,981
2023-05-22	49.000	49.600	48.850	49.550	48.469	663,360
2023-05-19	48.950	49.300	48.800	48.850	47.784	938,875
2023-05-18	48.350	48.900	48.200	48.550	47.491	549,080
2023-05-17	47.100	48.250	46.750	48.250	47.197	863,300
2023-05-16	46.950	47.350	46.600	47.100	46.072	376,120
2023-05-15	46.850	46.850	46.050	46.300	45.290	329,586
2023-05-12	46.200	46.800	46.050	46.800	45.779	544,208
2023-05-11	47.500	47.550	46.200	46.250	45.241	793,270

← NewerPage 14 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.