Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	51.800	52.000	50.300	50.700	46.961	2,316,225
2022-08-08	51.600	52.000	50.200	51.800	47.979	3,102,707
2022-08-05	52.500	53.900	52.500	53.000	49.091	1,224,592
2022-08-04	52.600	53.300	51.100	52.400	48.535	2,076,050
2022-08-03	52.900	53.200	52.000	53.000	49.091	1,656,183
2022-08-02	53.000	53.100	51.100	53.100	49.184	2,252,060
2022-08-01	53.000	53.900	52.000	53.200	49.276	2,032,004
2022-07-29	54.000	54.400	52.500	53.600	49.647	2,856,596
2022-07-28	57.700	58.600	53.500	53.600	49.647	6,103,392
2022-07-27	53.500	54.900	53.300	54.700	50.666	918,350
2022-07-26	56.200	56.300	54.000	54.200	50.202	1,280,967
2022-07-25	57.200	57.200	56.400	57.000	52.796	578,697
2022-07-22	59.000	59.000	57.200	57.600	53.352	1,514,639
2022-07-21	57.000	58.000	56.600	58.000	53.722	1,966,368
2022-07-20	56.100	57.200	56.000	56.200	52.055	2,421,491
2022-07-19	54.600	55.600	54.600	55.100	51.036	814,001
2022-07-18	55.200	56.000	55.100	55.100	51.036	1,360,300
2022-07-15	53.700	55.300	53.600	54.700	50.666	1,328,899
2022-07-14	52.100	54.200	51.200	54.000	50.017	1,495,090
2022-07-13	53.400	53.400	52.200	52.200	48.350	1,260,270
2022-07-12	53.000	53.400	49.800	50.900	47.146	2,490,491
2022-07-11	54.500	54.800	53.400	53.900	49.925	1,245,273
2022-07-08	53.900	55.500	53.800	54.500	50.480	3,829,494
2022-07-07	51.600	53.700	50.400	53.500	49.554	2,677,468
2022-07-06	54.000	54.000	51.000	51.200	47.424	3,038,426
2022-07-05	53.500	55.000	52.500	55.000	50.943	3,366,105
2022-07-04	51.200	53.200	50.400	52.100	48.257	3,419,155
2022-07-01	55.000	55.700	50.100	50.300	46.590	4,741,210
2022-06-30	57.500	57.600	55.000	55.000	50.943	2,136,000
2022-06-29	58.100	59.000	57.500	58.000	53.722	1,225,110
2022-06-28	59.700	59.900	58.400	59.400	55.019	1,192,082
2022-06-27	58.600	60.400	58.600	60.100	55.667	2,426,370
2022-06-24	56.500	58.700	56.500	57.300	53.074	2,518,000
2022-06-23	57.000	57.400	54.800	55.600	51.499	2,925,348
2022-06-22	59.500	59.900	56.300	56.700	52.518	2,728,228
2022-06-21	57.200	60.200	57.100	59.700	55.297	3,218,852
2022-06-20	61.100	61.100	56.100	56.100	51.962	4,538,271
2022-06-17	60.400	62.100	60.000	60.800	56.316	3,439,503
2022-06-16	66.500	66.800	60.800	61.000	56.501	4,885,853
2022-06-15	66.900	67.400	65.500	65.500	60.669	1,403,134
2022-06-14	65.900	67.100	65.300	67.000	62.058	1,909,045
2022-06-13	67.900	68.000	66.300	66.600	61.688	2,877,285
2022-06-10	69.800	69.800	68.900	69.500	64.374	1,751,603
2022-06-09	71.000	71.300	70.300	70.600	65.393	1,483,089
2022-06-08	71.400	71.600	69.900	70.800	65.578	3,434,735
2022-06-07	68.100	71.200	67.900	70.900	65.671	3,862,637
2022-06-06	70.400	70.500	68.800	69.000	63.911	1,889,033
2022-06-02	71.200	71.700	69.900	69.900	64.744	2,731,933
2022-06-01	70.100	71.400	69.400	71.100	65.856	3,778,039
2022-05-31	69.000	70.600	68.300	70.500	65.300	4,493,579
2022-05-30	66.800	68.600	66.800	68.300	63.262	2,982,550
2022-05-27	67.000	67.100	66.100	66.100	61.225	1,621,170
2022-05-26	67.800	68.300	65.600	65.700	60.854	2,535,248
2022-05-25	66.500	67.700	65.900	67.400	62.429	1,575,509
2022-05-24	68.300	68.300	66.200	66.300	61.410	2,376,851
2022-05-23	69.300	69.700	67.900	67.900	62.892	1,842,046
2022-05-20	69.100	69.200	68.100	68.800	63.726	1,299,581
2022-05-19	67.400	69.000	67.200	68.700	63.633	1,680,461
2022-05-18	70.700	71.500	68.500	69.400	64.281	5,590,965
2022-05-17	67.300	69.600	66.800	69.300	64.189	3,961,898

← NewerPage 18 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.