Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.900	50.800	49.000	50.600	50.600	2,627,081
2026-01-19	48.400	49.900	48.350	49.800	49.800	2,383,765
2026-01-16	48.850	49.350	48.300	48.350	48.350	1,200,773
2026-01-15	48.650	48.800	48.000	48.800	48.800	899,514
2026-01-14	47.800	48.850	47.800	48.600	48.600	1,147,734
2026-01-13	48.600	48.700	47.500	47.700	47.700	1,228,938
2026-01-12	48.400	49.200	48.400	48.400	48.400	1,134,101
2026-01-09	47.550	48.550	46.350	48.350	48.350	1,893,109
2026-01-08	49.800	49.800	47.400	47.550	47.550	3,201,949
2026-01-07	49.200	50.200	49.000	49.800	49.800	4,202,321
2026-01-06	47.550	48.950	47.250	48.300	48.300	1,781,383
2026-01-05	48.450	48.500	47.400	47.550	47.550	1,384,277
2026-01-02	47.900	48.650	47.750	47.900	47.900	951,721
2025-12-31	49.300	49.650	47.650	47.650	47.650	2,047,272
2025-12-30	48.200	49.000	47.500	48.800	48.800	1,357,674
2025-12-29	48.500	48.500	47.900	48.000	48.000	707,914
2025-12-26	48.100	48.700	47.700	48.500	48.500	1,048,823
2025-12-24	48.000	48.450	47.550	47.750	47.750	715,453
2025-12-23	49.000	49.000	47.700	47.750	47.750	1,145,709
2025-12-22	49.700	50.300	49.000	49.000	49.000	1,702,445
2025-12-19	48.000	49.350	47.850	49.250	49.250	1,620,366
2025-12-18	48.450	48.450	47.300	47.450	47.450	1,031,617
2025-12-17	48.600	49.650	48.350	48.350	48.350	1,489,337
2025-12-16	48.750	49.050	47.450	48.200	48.200	1,261,253
2025-12-15	48.800	49.300	48.350	48.800	48.800	1,763,450
2025-12-12	48.550	48.900	48.100	48.700	48.700	932,550
2025-12-11	47.700	48.950	47.700	48.100	48.100	983,057
2025-12-10	48.750	48.750	47.600	47.700	47.700	978,976
2025-12-09	49.300	50.100	48.350	48.400	48.400	2,027,016
2025-12-08	47.500	50.300	47.500	49.300	49.300	8,771,170
2025-12-05	45.700	45.850	45.050	45.800	45.800	412,480
2025-12-04	46.200	46.500	45.500	45.650	45.650	688,810
2025-12-03	46.500	46.900	46.050	46.150	46.150	825,212
2025-12-02	47.700	47.700	46.300	46.300	46.300	1,494,242
2025-12-01	46.850	48.000	46.500	47.500	47.500	2,091,466
2025-11-28	46.800	47.500	46.200	47.400	47.400	3,103,614
2025-11-27	45.000	45.300	44.400	44.750	44.750	575,399
2025-11-26	44.750	45.450	44.650	44.850	44.850	757,704
2025-11-25	44.200	44.850	44.150	44.500	44.500	404,605
2025-11-24	43.450	43.950	43.300	43.750	43.750	425,154
2025-11-21	44.000	44.300	43.000	43.250	43.250	928,815
2025-11-20	44.100	44.650	43.650	44.550	44.550	1,059,807
2025-11-19	44.000	44.250	43.000	43.150	43.150	1,168,569
2025-11-18	45.850	45.850	44.000	44.100	44.100	1,406,500
2025-11-17	46.400	46.750	45.850	45.850	45.850	534,505
2025-11-14	47.300	47.750	46.450	46.450	46.450	1,304,288
2025-11-13	47.900	48.300	47.400	48.100	48.100	1,035,800
2025-11-12	47.400	48.600	47.400	47.900	47.900	1,266,148
2025-11-11	47.400	48.250	47.200	47.450	47.450	1,311,141
2025-11-10	46.000	47.600	45.250	47.350	47.350	2,454,270
2025-11-07	47.000	47.450	45.300	45.750	45.750	2,313,500
2025-11-06	46.800	47.150	45.200	45.950	45.950	3,327,523
2025-11-05	46.400	47.050	46.300	46.900	46.900	1,231,174
2025-11-04	48.800	48.800	47.250	47.300	47.300	1,177,131
2025-11-03	48.700	49.050	48.250	48.800	48.800	527,726
2025-10-31	48.300	48.850	48.200	48.450	48.450	814,419
2025-10-30	49.500	49.750	48.250	48.650	48.650	1,396,719
2025-10-29	50.400	50.600	48.900	49.350	49.350	1,793,400
2025-10-28	51.600	51.600	49.900	49.900	49.900	1,053,199
2025-10-27	51.100	51.600	50.700	51.000	51.000	830,369

← NewerPage 4 of 21 · 1,220 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.