Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	49.250	49.650	49.100	49.350	48.273	1,908,800
2023-02-07	47.800	49.350	47.800	49.050	47.980	2,000,965
2023-02-06	50.300	50.400	49.000	49.050	47.980	5,046,395
2023-02-03	49.700	52.700	48.850	50.900	49.790	15,954,580
2023-02-02	49.250	49.650	48.600	49.350	48.273	3,750,481
2023-02-01	48.600	48.600	47.850	48.300	47.246	1,947,301
2023-01-31	48.350	48.700	47.000	47.750	46.708	4,667,608
2023-01-30	46.100	49.200	45.600	48.350	47.295	4,327,789
2023-01-17	46.150	46.150	45.500	45.500	44.507	706,800
2023-01-16	46.450	46.600	46.000	46.000	44.996	981,472
2023-01-13	46.000	46.400	45.100	46.350	45.339	2,354,600
2023-01-12	46.900	46.900	45.550	45.800	44.801	4,407,988
2023-01-11	44.100	46.450	43.850	46.350	45.339	4,674,867
2023-01-10	44.050	44.550	43.700	43.850	42.893	1,021,060
2023-01-09	44.100	44.200	43.600	44.050	43.089	958,154
2023-01-06	42.350	43.750	42.350	43.550	42.600	973,140
2023-01-05	42.950	43.350	42.500	42.650	41.720	668,062
2023-01-04	42.000	42.900	42.000	42.550	41.622	595,117
2023-01-03	41.100	42.150	41.050	42.000	41.084	593,601
2022-12-30	42.000	42.150	41.200	41.300	40.399	464,700
2022-12-29	41.050	41.550	40.700	41.500	40.595	533,282
2022-12-28	42.350	42.500	41.350	41.400	40.497	580,573
2022-12-27	41.900	42.900	41.900	42.750	41.817	615,661
2022-12-26	42.000	42.200	41.700	41.850	40.937	356,001
2022-12-23	41.450	42.100	40.500	42.000	41.084	592,200
2022-12-22	42.200	42.250	41.600	41.650	40.741	651,720
2022-12-21	41.700	42.050	41.300	41.300	40.399	616,600
2022-12-20	42.600	43.500	41.450	41.450	40.546	971,120
2022-12-19	44.000	44.000	43.000	43.000	42.062	893,412
2022-12-16	44.250	44.300	43.650	44.150	43.187	1,119,700
2022-12-15	45.050	45.350	44.800	45.100	44.116	506,100
2022-12-14	44.650	45.100	44.400	45.050	44.067	633,049
2022-12-13	44.950	45.050	44.100	44.150	43.187	709,000
2022-12-12	44.250	44.750	44.050	44.400	43.431	729,153
2022-12-09	46.100	46.300	45.000	45.000	44.018	957,603
2022-12-08	45.650	45.850	45.050	45.550	44.556	1,079,044
2022-12-07	46.800	47.250	45.600	45.600	44.605	1,683,584
2022-12-06	48.300	48.750	46.850	47.100	46.072	1,955,428
2022-12-05	49.200	50.700	48.850	48.850	47.784	4,599,855
2022-12-02	47.200	49.400	47.200	48.650	47.589	5,597,245
2022-12-01	47.200	47.650	46.600	47.100	46.072	3,040,451
2022-11-30	45.100	46.150	45.050	45.900	44.899	935,269
2022-11-29	45.450	45.450	44.600	45.000	44.018	1,300,774
2022-11-28	45.350	45.850	44.750	45.400	44.410	1,120,303
2022-11-25	47.250	47.250	45.650	45.650	44.654	2,742,173
2022-11-24	44.800	46.800	44.800	46.800	45.779	4,018,487
2022-11-23	44.550	44.900	44.300	44.400	43.431	781,433
2022-11-22	44.900	45.100	44.050	44.100	43.138	1,042,679
2022-11-21	45.050	45.450	44.800	44.900	43.920	1,210,330
2022-11-18	46.000	46.700	45.250	45.300	44.312	2,318,783
2022-11-17	46.750	46.750	45.500	46.000	44.996	2,297,586
2022-11-16	45.900	46.550	44.900	46.300	45.290	3,259,534
2022-11-15	45.150	45.900	44.750	45.450	44.458	2,449,210
2022-11-14	44.900	45.500	44.250	45.100	44.116	2,555,910
2022-11-11	45.400	46.000	44.200	44.500	43.529	4,236,506
2022-11-10	43.250	44.400	43.250	43.900	42.942	2,220,730
2022-11-09	43.500	43.700	43.100	43.700	42.747	2,584,415
2022-11-08	44.400	45.300	42.800	43.200	42.258	5,853,920
2022-11-07	43.300	45.750	42.900	44.350	43.382	6,202,637
2022-11-04	43.350	44.300	42.750	43.200	42.258	3,888,210

← NewerPage 16 of 21 · 1,221 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.