Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	42.150	44.500	41.900	43.850	42.893	8,597,154
2022-11-02	42.500	43.000	42.050	42.650	41.720	2,250,489
2022-11-01	42.250	43.300	42.250	42.500	41.573	3,634,799
2022-10-31	43.450	43.700	42.100	42.600	41.671	7,975,326
2022-10-28	43.400	43.950	41.000	42.800	41.866	25,671,778
2022-10-27	39.500	42.200	39.500	42.200	41.279	6,745,304
2022-10-26	38.900	39.050	38.200	38.400	37.562	668,070
2022-10-25	40.000	40.000	38.550	38.550	37.709	1,100,420
2022-10-24	39.650	40.700	39.550	39.550	38.687	1,025,999
2022-10-21	40.300	40.300	38.700	38.700	37.856	913,719
2022-10-20	40.000	40.350	38.850	40.350	39.470	1,051,151
2022-10-19	40.600	41.350	40.200	40.200	39.323	772,599
2022-10-18	41.000	41.000	39.500	40.450	39.568	1,101,511
2022-10-17	38.750	40.000	37.300	40.000	39.127	2,121,326
2022-10-14	38.700	40.100	38.450	39.550	38.687	1,979,600
2022-10-13	40.050	40.250	36.450	36.950	36.144	1,859,046
2022-10-12	40.350	40.450	39.050	39.750	38.883	1,080,967
2022-10-11	41.500	41.500	39.850	40.150	39.274	1,045,292
2022-10-07	42.850	43.450	42.600	42.750	41.817	631,095
2022-10-06	44.000	44.050	42.700	43.300	42.355	1,075,694
2022-10-05	43.000	43.750	43.000	43.500	42.551	1,797,424
2022-10-04	41.900	42.450	41.600	42.200	41.279	1,024,110
2022-10-03	40.200	41.350	39.750	41.100	40.203	913,705
2022-09-30	37.900	40.750	37.850	40.650	39.763	1,537,843
2022-09-29	40.150	40.650	39.450	39.600	38.736	1,330,218
2022-09-28	41.250	41.800	39.050	39.050	38.198	1,964,041
2022-09-27	40.950	41.950	40.450	41.900	40.986	1,752,661
2022-09-26	42.400	42.650	40.000	40.300	39.421	2,472,305
2022-09-23	45.350	45.350	43.250	43.250	42.306	1,327,100
2022-09-22	43.750	45.400	42.800	45.400	44.410	1,645,170
2022-09-21	45.050	45.100	44.050	44.250	43.285	1,303,000
2022-09-20	45.500	46.150	45.100	45.350	44.361	810,120
2022-09-19	46.650	46.700	44.800	44.800	43.823	1,191,717
2022-09-16	47.200	47.450	46.500	46.500	45.486	1,000,411
2022-09-15	47.200	48.000	47.200	47.450	46.415	890,190
2022-09-14	46.950	47.150	46.200	47.150	46.121	1,931,639
2022-09-13	48.800	49.350	48.050	48.200	47.148	1,343,620
2022-09-12	48.000	48.750	48.000	48.250	47.197	891,224
2022-09-08	48.600	48.600	47.150	47.600	46.562	1,881,115
2022-09-07	48.700	49.150	47.900	48.000	46.953	1,604,165
2022-09-06	50.500	50.700	48.400	49.300	48.224	2,689,696
2022-09-05	51.500	51.700	49.800	50.000	48.909	2,570,471
2022-09-02	53.000	53.100	51.600	51.600	50.474	1,617,483
2022-09-01	53.500	53.500	52.500	52.900	51.746	2,692,532
2022-08-31	56.000	56.800	55.900	56.500	52.333	2,215,620
2022-08-30	55.500	56.200	55.500	55.900	51.777	1,219,602
2022-08-29	56.700	56.700	55.500	55.500	51.407	2,538,710
2022-08-26	60.800	62.100	58.300	58.500	54.185	7,374,077
2022-08-25	56.900	59.000	56.900	58.800	54.463	3,287,949
2022-08-24	57.300	57.400	56.200	56.500	52.333	1,021,000
2022-08-23	56.900	56.900	55.800	56.800	52.611	1,191,202
2022-08-22	57.300	57.800	56.500	57.200	52.981	1,058,000
2022-08-19	57.500	58.200	57.200	57.500	53.259	1,620,106
2022-08-18	56.700	58.000	56.400	57.800	53.537	2,570,108
2022-08-17	56.600	57.600	56.300	56.700	52.518	1,505,500
2022-08-16	56.600	57.500	56.300	57.000	52.796	1,908,226
2022-08-15	56.600	57.000	55.600	56.900	52.703	3,276,300
2022-08-12	51.900	55.600	51.900	55.200	51.129	4,899,780
2022-08-11	51.300	52.200	51.100	52.100	48.257	1,966,360
2022-08-10	49.550	50.700	49.250	50.000	46.312	2,386,010

← NewerPage 17 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.