Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	91.100	92.400	90.600	91.400	84.659	5,038,478
2022-02-15	89.900	92.400	89.100	89.400	82.806	5,066,030
2022-02-14	91.300	92.200	90.100	90.300	83.640	5,452,034
2022-02-11	91.500	93.800	91.200	93.100	86.233	5,446,392
2022-02-10	92.800	94.500	91.800	92.600	85.770	8,681,056
2022-02-09	90.500	93.800	90.500	93.100	86.233	14,838,395
2022-02-08	88.000	89.100	87.300	88.300	81.787	4,289,107
2022-02-07	88.000	88.900	85.700	88.000	81.509	5,249,666
2022-01-26	84.600	87.000	84.500	87.000	80.583	6,120,320
2022-01-25	83.300	86.100	83.100	84.100	77.897	5,045,601
2022-01-24	83.000	84.200	80.400	84.000	77.804	5,238,577
2022-01-21	87.200	87.500	83.900	83.900	77.712	3,607,267
2022-01-20	88.000	88.400	86.600	88.000	81.509	3,214,208
2022-01-19	86.000	87.800	85.600	86.600	80.213	2,075,691
2022-01-18	87.200	89.300	86.500	87.700	81.232	4,379,803
2022-01-17	84.500	87.300	84.100	87.300	80.861	4,094,620
2022-01-14	87.100	87.700	83.700	84.400	78.175	7,015,990
2022-01-13	88.600	89.000	86.600	87.100	80.676	3,455,992
2022-01-12	89.500	90.400	86.600	88.100	81.602	3,949,138
2022-01-11	91.000	91.500	88.700	88.700	82.158	4,310,977
2022-01-10	90.000	92.100	88.600	91.500	84.751	4,771,062
2022-01-07	94.400	94.400	90.200	90.600	83.918	6,691,474
2022-01-06	92.300	94.600	91.100	94.400	87.437	5,457,323
2022-01-05	95.800	96.400	92.200	93.000	86.141	7,619,141
2022-01-04	96.300	96.800	95.200	95.600	88.549	3,349,703
2022-01-03	97.800	98.500	95.500	95.700	88.642	6,022,243
2021-12-30	97.000	97.600	96.100	96.600	89.475	3,497,002
2021-12-29	98.000	98.800	95.900	97.100	89.938	6,941,414
2021-12-28	99.100	100.50	97.000	97.100	89.938	15,398,430
2021-12-27	96.500	98.500	95.800	97.600	90.401	9,063,586
2021-12-24	97.000	97.200	95.300	95.400	88.364	5,476,230
2021-12-23	98.900	99.600	95.900	96.000	88.919	12,203,670
2021-12-22	100.00	102.00	97.600	97.600	90.401	18,320,690
2021-12-21	97.400	101.00	97.400	99.000	91.698	35,271,438
2021-12-20	96.000	98.400	95.400	97.000	89.846	12,208,332
2021-12-17	95.000	97.700	94.400	96.600	89.475	14,720,525
2021-12-16	92.400	98.600	92.400	96.300	89.197	29,325,259
2021-12-15	88.500	91.900	88.400	91.800	85.029	8,846,282
2021-12-14	90.100	91.000	88.000	88.500	81.973	7,429,336
2021-12-13	91.100	93.600	90.000	90.100	83.455	10,272,496
2021-12-10	94.000	94.300	90.900	90.900	84.196	10,167,653
2021-12-09	95.100	96.300	94.000	94.000	87.067	6,792,633
2021-12-08	96.900	97.400	94.200	94.700	87.715	10,952,664
2021-12-07	99.600	101.00	95.000	95.000	87.993	17,955,578
2021-12-06	99.100	101.50	98.200	99.300	91.976	16,803,218
2021-12-03	97.000	100.50	96.400	99.000	91.698	21,220,829
2021-12-02	98.700	99.600	95.100	96.000	88.919	27,288,357
2021-12-01	92.500	102.00	91.400	100.50	93.087	48,279,008
2021-11-30	93.700	97.500	92.300	92.800	85.955	17,637,446
2021-11-29	92.800	94.400	88.300	92.200	85.400	20,512,754
2021-11-26	95.600	97.700	94.600	94.600	87.623	16,361,017
2021-11-25	100.00	101.00	95.700	95.700	88.642	15,195,142
2021-11-24	99.500	101.00	96.500	99.500	92.161	17,075,888
2021-11-23	100.50	103.00	98.900	98.900	91.605	16,292,430
2021-11-22	108.00	108.00	100.50	101.00	93.551	26,730,419
2021-11-19	105.50	106.50	103.00	106.50	98.645	22,881,440
2021-11-18	107.00	107.00	102.00	104.00	96.329	22,603,825
2021-11-17	112.50	115.50	106.00	108.50	100.50	45,114,941
2021-11-16	107.00	110.50	102.00	110.00	101.89	46,900,659
2021-11-15	105.00	109.00	103.50	108.00	100.03	84,622,688

← NewerPage 20 of 21 · 1,217 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.