Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	79.200	79.700	72.100	72.900	72.900	19,753,496
2026-04-24	79.000	82.000	77.300	79.500	79.500	44,230,342
2026-04-23	80.700	84.400	73.800	76.500	76.500	67,115,641
2026-04-22	77.100	82.000	74.500	78.300	78.300	62,420,196
2026-04-21	69.600	75.100	66.700	75.100	75.100	27,392,212
2026-04-20	63.600	69.400	63.600	68.300	68.300	17,352,615
2026-04-17	63.100	64.500	62.700	63.100	63.100	3,921,116
2026-04-16	61.500	63.300	61.000	63.100	63.100	2,945,086
2026-04-15	64.400	64.700	60.800	60.800	60.800	4,395,253
2026-04-14	62.600	64.500	61.200	63.300	63.300	4,931,140
2026-04-13	61.900	62.000	60.700	61.600	61.600	1,647,020
2026-04-10	62.200	62.700	60.800	61.600	61.600	1,835,005
2026-04-09	63.400	63.400	60.200	61.500	61.500	2,798,190
2026-04-08	60.000	62.900	59.800	62.700	62.700	4,047,250
2026-04-07	60.100	60.300	57.600	57.900	57.900	2,083,679
2026-04-02	61.500	62.000	58.900	59.600	59.600	2,171,198
2026-04-01	61.000	61.600	60.300	61.100	61.100	2,084,197
2026-03-31	61.400	61.400	58.400	58.700	58.700	3,876,781
2026-03-30	62.000	63.000	60.400	61.500	61.500	3,757,452
2026-03-27	59.900	64.000	59.600	63.700	63.700	6,256,850
2026-03-26	64.000	64.400	60.400	60.500	60.500	3,941,841
2026-03-25	63.500	65.000	62.700	63.200	63.200	3,652,872
2026-03-24	66.400	67.400	62.800	62.800	62.800	6,443,617
2026-03-23	64.200	67.800	64.000	64.800	64.800	9,143,117
2026-03-20	66.700	67.900	63.500	65.800	65.800	7,568,391
2026-03-19	68.400	71.400	65.600	66.100	66.100	19,637,380
2026-03-18	63.800	69.300	63.300	69.300	69.300	13,934,134
2026-03-17	64.000	64.500	62.500	63.000	63.000	6,618,550
2026-03-16	62.500	63.400	61.600	63.000	63.000	6,459,333
2026-03-13	58.100	61.500	57.700	60.800	60.800	5,192,107
2026-03-12	58.500	59.500	57.200	58.800	58.800	5,666,782
2026-03-11	53.700	57.600	53.700	55.800	55.800	3,374,500
2026-03-10	52.300	53.500	51.600	53.100	53.100	2,408,603
2026-03-09	50.300	51.000	49.900	50.500	50.500	3,825,803
2026-03-06	55.700	56.700	54.700	55.400	55.400	3,229,057
2026-03-05	56.200	57.700	55.700	57.100	57.100	2,778,624
2026-03-04	57.200	57.200	54.100	54.700	54.700	4,686,332
2026-03-03	60.000	62.600	57.600	57.800	57.800	6,030,025
2026-03-02	60.000	61.800	59.600	59.800	59.800	4,166,025
2026-02-26	60.200	64.500	60.100	62.200	62.200	10,505,602
2026-02-25	60.700	60.900	59.300	59.900	59.900	4,321,007
2026-02-24	60.800	61.900	60.200	60.200	60.200	5,432,696
2026-02-23	61.700	61.700	58.200	61.200	61.200	10,080,619
2026-02-11	58.700	61.600	56.300	59.400	59.400	17,889,702
2026-02-10	57.000	59.800	56.200	58.000	58.000	16,689,844
2026-02-09	54.800	57.900	53.800	56.800	56.800	10,461,373
2026-02-06	54.500	55.000	52.000	53.500	53.500	8,216,585
2026-02-05	51.600	54.100	51.500	52.700	52.700	2,778,409
2026-02-04	50.800	53.200	50.200	52.400	52.400	2,041,930
2026-02-03	50.500	52.200	49.500	50.600	50.600	2,218,196
2026-02-02	51.100	51.100	48.750	49.000	49.000	2,987,301
2026-01-30	54.900	55.400	52.000	52.200	52.200	4,080,734
2026-01-29	54.700	56.400	52.900	54.800	54.800	5,727,328
2026-01-28	53.700	56.500	53.100	54.700	54.700	12,174,283
2026-01-27	52.000	54.300	51.500	52.800	52.800	5,666,553
2026-01-26	51.300	52.000	51.000	51.400	51.400	1,522,692
2026-01-23	51.900	51.900	50.500	51.100	51.100	1,778,082
2026-01-22	50.800	52.100	50.600	51.000	51.000	3,042,937
2026-01-21	50.200	51.200	49.650	50.000	50.000	2,241,759
2026-01-20	49.900	50.800	49.000	50.600	50.600	2,627,081

← NewerPage 3 of 21 · 1,219 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.