Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.500	51.500	50.700	50.700	50.700	770,095
2025-10-22	52.100	52.300	51.700	51.800	51.800	600,901
2025-10-21	52.300	53.400	51.900	52.100	52.100	1,399,612
2025-10-20	51.100	52.000	51.000	51.500	51.500	1,211,816
2025-10-17	51.700	51.700	50.200	50.200	50.200	1,046,599
2025-10-16	51.100	52.800	51.100	51.500	51.500	1,480,488
2025-10-15	50.100	50.300	49.650	50.100	50.100	747,003
2025-10-14	52.400	52.400	49.800	49.800	49.800	2,103,668
2025-10-13	47.700	51.700	47.650	51.500	51.500	1,811,247
2025-10-09	52.600	52.800	51.900	52.200	52.200	878,651
2025-10-08	53.100	53.100	51.900	52.500	52.500	1,273,829
2025-10-07	53.600	54.800	53.300	53.500	53.500	1,390,388
2025-10-03	53.900	55.200	53.400	53.600	53.600	1,833,460
2025-10-02	53.900	54.200	53.100	53.500	53.500	1,001,441
2025-10-01	52.800	54.500	52.300	53.200	53.200	1,411,999
2025-09-30	52.000	52.700	51.500	52.400	52.400	838,042
2025-09-29	51.600	51.600	51.600	51.600	51.600	0
2025-09-26	54.000	54.000	51.400	51.600	51.600	3,366,645
2025-09-25	55.800	57.000	54.100	54.100	54.100	2,980,250
2025-09-24	56.200	56.200	54.700	55.200	55.200	2,555,599
2025-09-23	56.000	56.900	54.900	56.000	56.000	2,692,818
2025-09-22	55.600	56.200	54.400	55.700	55.700	2,362,850
2025-09-19	57.600	57.600	55.500	55.500	55.500	3,006,301
2025-09-18	56.200	58.300	55.700	57.100	57.100	5,878,360
2025-09-17	57.200	58.500	55.700	56.200	56.200	7,920,367
2025-09-16	55.800	56.700	55.200	55.800	55.800	1,947,176
2025-09-15	57.100	57.800	55.300	55.500	55.500	4,068,696
2025-09-12	56.500	57.900	55.500	56.900	56.900	5,603,655
2025-09-11	57.700	58.100	55.800	55.900	55.900	6,196,638
2025-09-10	59.300	59.800	57.200	57.700	57.700	7,920,028
2025-09-09	62.100	62.300	58.300	59.200	59.200	20,925,375
2025-09-08	56.500	60.700	56.300	60.700	60.700	14,646,386
2025-09-05	52.700	56.100	51.800	55.200	55.200	10,024,566
2025-09-04	53.600	54.500	51.400	52.200	52.200	10,490,780
2025-09-03	49.300	53.200	49.300	53.200	53.200	4,587,302
2025-09-02	48.950	49.050	47.650	48.400	48.400	726,512
2025-09-01	49.950	49.950	47.750	48.850	48.850	1,530,060
2025-08-29	50.600	50.600	49.550	49.550	49.550	825,562
2025-08-28	50.100	50.800	49.500	49.950	49.950	1,404,408
2025-08-27	49.350	50.300	48.700	49.950	49.950	1,976,210
2025-08-26	47.450	48.700	47.450	48.500	48.500	889,405
2025-08-25	47.850	49.000	47.500	47.600	47.600	1,621,101
2025-08-22	46.600	47.600	46.600	46.900	46.900	934,007
2025-08-21	45.650	47.200	45.300	46.400	46.400	987,062
2025-08-20	46.700	46.750	45.300	45.350	45.350	1,173,226
2025-08-19	47.450	47.500	46.600	46.650	46.650	753,445
2025-08-18	46.300	48.300	46.100	47.450	47.450	1,477,738
2025-08-15	47.400	47.450	46.150	46.250	46.250	849,001
2025-08-14	46.700	47.400	45.800	47.100	47.100	1,179,049
2025-08-13	46.350	48.250	45.850	45.950	45.950	1,904,699
2025-08-12	45.350	46.800	45.350	46.300	46.300	1,556,465
2025-08-11	46.100	46.100	45.200	45.350	45.350	1,386,169
2025-08-08	47.700	47.700	45.950	46.050	46.050	2,259,182
2025-08-07	48.900	48.900	47.700	47.700	47.700	710,307
2025-08-06	49.500	49.600	48.600	48.600	48.600	710,072
2025-08-05	49.400	50.400	49.300	49.750	49.750	944,833
2025-08-04	48.200	49.200	47.550	49.000	49.000	708,814
2025-08-01	46.700	48.350	45.950	48.300	48.300	746,051
2025-07-31	48.500	48.550	47.350	47.400	47.400	946,350
2025-07-30	48.700	48.800	48.000	48.400	48.400	708,255

← NewerPage 5 of 21 · 1,216 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.