Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	47.500	47.700	46.850	47.500	46.464	490,292
2023-05-09	47.700	47.750	46.650	46.750	45.730	829,022
2023-05-08	49.000	49.050	47.650	47.650	46.610	685,064
2023-05-05	48.300	48.850	48.050	48.600	47.540	547,300
2023-05-04	48.000	48.250	47.650	48.250	47.197	469,704
2023-05-03	48.200	48.250	47.650	48.050	47.002	405,203
2023-05-02	48.150	48.450	47.350	48.400	47.344	571,008
2023-04-28	47.500	48.100	47.500	47.800	46.757	696,791
2023-04-27	47.350	47.500	46.500	47.100	46.072	662,598
2023-04-26	46.800	47.500	46.300	47.350	46.317	1,087,750
2023-04-25	48.950	49.350	46.750	46.900	45.877	2,024,260
2023-04-24	49.400	49.600	48.750	48.950	47.882	968,051
2023-04-21	50.600	51.100	49.350	49.400	48.322	1,824,807
2023-04-20	52.000	52.100	50.500	50.600	49.496	1,614,872
2023-04-19	53.000	53.000	51.800	52.000	50.866	1,328,968
2023-04-18	53.800	53.800	52.400	52.500	51.355	1,072,142
2023-04-17	52.800	53.400	52.200	53.400	52.235	1,380,202
2023-04-14	53.000	53.300	52.700	52.900	51.746	1,237,819
2023-04-13	54.300	54.300	52.600	52.700	51.550	1,947,304
2023-04-12	54.400	54.500	53.700	54.300	53.115	1,951,248
2023-04-11	53.500	54.300	53.000	53.900	52.724	2,788,390
2023-04-10	53.500	53.600	52.600	53.500	52.333	3,130,840
2023-04-07	55.800	56.000	53.200	53.700	52.528	11,773,946
2023-04-06	52.000	56.200	51.600	55.500	54.289	16,048,855
2023-03-31	50.500	51.700	49.950	51.100	49.985	1,588,285
2023-03-30	50.400	50.600	49.950	50.000	48.909	511,256
2023-03-29	50.800	50.800	49.500	49.600	48.518	968,388
2023-03-28	51.600	51.700	50.100	50.300	49.203	1,222,222
2023-03-27	53.000	53.000	51.500	51.500	50.376	1,658,230
2023-03-24	52.100	52.800	51.800	52.800	51.648	2,808,512
2023-03-23	51.400	52.000	51.000	51.600	50.474	1,581,219
2023-03-22	52.800	53.100	51.000	51.400	50.279	3,640,153
2023-03-21	51.300	51.800	50.500	51.300	50.181	1,397,145
2023-03-20	50.300	51.000	50.000	51.000	49.887	664,439
2023-03-17	50.700	51.000	49.900	50.200	49.105	836,096
2023-03-16	50.600	51.400	49.800	49.950	48.860	1,084,200
2023-03-15	50.500	51.700	50.400	50.800	49.692	1,615,384
2023-03-14	49.050	50.200	48.750	49.750	48.665	963,109
2023-03-13	49.050	49.700	48.350	49.600	48.518	1,516,283
2023-03-10	51.500	51.700	49.900	49.950	48.860	2,276,550
2023-03-09	51.700	53.200	51.700	51.900	50.768	4,202,815
2023-03-08	51.200	51.800	50.500	51.400	50.279	1,384,710
2023-03-07	51.600	52.100	51.400	51.600	50.474	1,203,267
2023-03-06	52.500	52.600	51.500	51.500	50.376	1,304,258
2023-03-03	52.900	53.300	51.700	51.800	50.670	3,584,757
2023-03-02	51.500	52.600	51.400	52.200	51.061	4,587,921
2023-03-01	49.850	51.000	49.650	50.900	49.790	1,589,557
2023-02-24	51.100	51.400	49.700	50.600	49.496	3,059,767
2023-02-23	51.900	52.100	50.900	50.900	49.790	3,168,853
2023-02-22	50.400	51.700	49.700	51.100	49.985	3,527,878
2023-02-21	50.500	51.000	49.900	50.800	49.692	2,477,000
2023-02-20	49.600	50.400	49.400	50.000	48.909	1,944,630
2023-02-17	48.800	49.600	48.500	49.550	48.469	1,592,577
2023-02-16	48.000	49.100	48.000	49.000	47.931	1,111,060
2023-02-15	47.800	48.000	47.500	47.850	46.806	659,253
2023-02-14	48.450	49.500	47.900	47.900	46.855	2,203,368
2023-02-13	47.500	48.050	47.200	47.800	46.757	741,012
2023-02-10	48.500	48.550	47.250	47.250	46.219	1,757,225
2023-02-09	49.350	49.400	48.500	48.500	47.442	1,314,214
2023-02-08	49.250	49.650	49.100	49.350	48.273	1,908,800

← NewerPage 15 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.