Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	67.500	68.300	66.300	66.600	61.688	2,253,650
2022-05-13	65.100	66.700	64.800	66.100	61.225	2,409,216
2022-05-12	66.200	67.200	64.200	64.200	59.465	2,379,091
2022-05-11	65.100	67.600	65.100	66.800	61.873	2,603,818
2022-05-10	64.700	66.400	63.600	66.000	61.132	2,448,031
2022-05-09	65.500	66.500	65.300	65.500	60.669	2,538,596
2022-05-06	66.600	67.400	65.700	66.500	61.595	6,735,711
2022-05-05	71.500	73.600	71.400	72.200	66.875	4,172,020
2022-05-04	70.000	71.700	69.600	70.300	65.115	2,268,069
2022-05-03	70.000	70.500	69.200	69.300	64.189	1,491,388
2022-04-29	71.400	72.000	69.500	69.500	64.374	2,234,216
2022-04-28	69.700	70.800	67.500	70.000	64.837	3,203,848
2022-04-27	64.600	69.300	64.500	69.100	64.003	5,990,233
2022-04-26	72.500	73.000	69.300	69.300	64.189	5,403,030
2022-04-25	75.900	76.000	71.500	71.600	66.319	5,914,108
2022-04-22	78.300	80.800	77.100	78.600	72.803	7,233,909
2022-04-21	75.800	78.300	74.900	78.000	72.247	3,284,850
2022-04-20	76.100	76.900	75.600	76.100	70.487	1,213,719
2022-04-19	77.000	77.400	75.500	75.500	69.931	1,120,600
2022-04-18	77.000	78.200	75.000	76.000	70.395	1,433,387
2022-04-15	79.200	79.200	77.000	77.100	71.413	1,999,564
2022-04-14	80.500	81.200	79.300	79.500	73.636	1,946,248
2022-04-13	78.800	80.300	78.600	80.300	74.377	2,752,242
2022-04-12	78.100	79.300	76.900	77.800	72.062	4,606,306
2022-04-11	83.000	83.000	78.500	79.000	73.173	3,697,691
2022-04-08	82.500	83.300	82.400	82.500	76.415	1,445,488
2022-04-07	83.500	84.800	82.000	82.000	75.952	2,822,400
2022-04-06	85.100	85.100	83.700	84.000	77.804	1,958,203
2022-04-01	85.200	85.500	84.600	85.300	79.009	1,958,017
2022-03-31	88.300	88.300	85.900	86.200	79.842	3,190,741
2022-03-30	88.000	89.300	87.600	87.600	81.139	4,088,198
2022-03-29	86.800	87.300	86.100	86.800	80.398	2,010,549
2022-03-28	86.900	87.200	85.800	86.200	79.842	4,277,059
2022-03-25	91.000	91.200	88.400	88.600	82.065	4,951,318
2022-03-24	89.100	90.000	88.400	90.000	83.362	2,903,147
2022-03-23	89.000	91.000	89.000	90.000	83.362	8,352,201
2022-03-22	88.200	88.500	87.000	88.200	81.695	2,094,605
2022-03-21	88.500	88.600	86.700	88.000	81.509	2,727,679
2022-03-18	87.200	87.700	85.700	87.400	80.954	2,957,267
2022-03-17	85.000	87.200	84.200	87.200	80.768	4,628,475
2022-03-16	85.900	86.200	81.500	82.900	76.786	5,920,720
2022-03-15	88.800	88.800	84.500	84.500	78.268	7,205,628
2022-03-14	89.400	89.800	87.800	88.200	81.695	2,419,561
2022-03-11	88.300	88.800	87.400	88.800	82.250	1,534,296
2022-03-10	88.900	89.500	87.800	88.200	81.695	3,834,408
2022-03-09	87.000	87.200	85.500	86.700	80.305	3,256,065
2022-03-08	85.000	88.900	84.600	85.000	78.731	6,273,097
2022-03-07	91.100	91.200	88.200	88.500	81.973	5,988,690
2022-03-04	93.300	95.300	92.200	92.500	85.678	9,172,024
2022-03-03	92.500	96.400	92.400	94.200	87.252	19,611,805
2022-03-02	89.500	91.100	88.600	91.000	84.288	3,568,158
2022-03-01	89.200	90.800	89.200	90.500	83.825	2,691,999
2022-02-25	88.900	89.500	87.300	88.600	82.065	3,575,937
2022-02-24	90.100	90.200	86.800	87.100	80.676	5,563,874
2022-02-23	90.100	91.300	90.100	91.200	84.473	2,725,504
2022-02-22	91.700	92.400	88.400	89.600	82.991	7,325,852
2022-02-21	94.600	94.800	92.600	93.000	86.141	7,793,844
2022-02-18	92.500	95.400	92.100	95.400	88.364	16,164,830
2022-02-17	93.500	98.200	92.400	93.000	86.141	44,449,425
2022-02-16	91.100	92.400	90.600	91.400	84.659	5,038,478

← NewerPage 19 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.