Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	49.600	49.750	48.500	48.500	48.500	753,625
2025-07-28	49.600	49.750	48.700	49.350	49.350	514,001
2025-07-25	50.100	50.100	49.200	49.300	49.300	627,471
2025-07-24	50.400	50.500	49.700	50.100	50.100	446,333
2025-07-23	49.500	50.200	49.400	50.100	50.100	725,200
2025-07-22	51.000	51.300	48.850	49.000	49.000	1,425,271
2025-07-21	51.300	51.300	50.400	50.700	50.700	780,029
2025-07-18	52.000	52.000	50.900	51.300	51.300	984,430
2025-07-17	50.900	51.900	50.500	51.600	51.600	1,743,673
2025-07-16	49.600	51.000	49.550	50.200	50.200	1,100,583
2025-07-15	49.450	49.950	49.200	49.500	49.500	547,935
2025-07-14	50.100	50.100	49.200	49.450	49.450	593,331
2025-07-11	49.800	50.200	49.300	49.850	49.850	700,931
2025-07-10	50.000	50.000	49.350	49.350	49.350	542,400
2025-07-09	49.300	49.950	49.300	49.800	49.800	468,459
2025-07-08	50.600	50.600	49.050	49.500	49.500	804,070
2025-07-07	50.500	50.900	49.750	50.000	50.000	1,148,180
2025-07-04	52.800	53.100	50.600	50.700	50.700	1,849,320
2025-07-03	51.900	53.800	51.700	52.800	52.800	5,194,711
2025-07-02	52.700	53.000	51.000	51.100	51.100	2,748,172
2025-07-01	52.000	52.600	51.400	52.200	52.200	3,123,493
2025-06-30	51.600	52.000	51.000	51.800	51.800	1,514,285
2025-06-27	50.800	52.000	49.900	51.500	51.500	1,998,409
2025-06-26	49.150	52.500	49.100	50.100	50.100	4,257,412
2025-06-25	51.500	52.800	50.400	50.400	48.900	2,023,309
2025-06-24	50.100	51.600	50.000	51.200	49.676	1,111,414
2025-06-23	48.800	49.500	48.050	49.200	47.736	782,847
2025-06-20	50.100	50.400	48.900	49.800	48.318	809,364
2025-06-19	51.100	51.200	49.850	49.950	49.950	706,262
2025-06-18	51.000	51.600	50.800	50.800	50.800	737,177
2025-06-17	51.400	52.000	50.800	51.200	51.200	1,621,412
2025-06-16	49.650	51.800	49.400	51.400	51.400	1,679,890
2025-06-13	51.700	51.700	50.000	50.000	50.000	1,797,750
2025-06-12	53.000	53.100	51.400	51.400	51.400	2,459,313
2025-06-11	51.500	52.700	50.600	52.700	52.700	2,796,546
2025-06-10	52.600	52.800	51.600	51.600	51.600	3,748,583
2025-06-09	54.000	55.900	52.600	52.800	52.800	29,181,219
2025-06-06	49.900	52.600	49.900	52.600	52.600	6,078,125
2025-06-05	47.700	48.650	47.700	47.850	47.850	1,121,476
2025-06-04	45.850	47.250	45.850	47.250	47.250	633,358
2025-06-03	46.600	47.350	45.750	45.750	45.750	500,854
2025-06-02	48.800	49.250	46.300	46.300	46.300	2,234,851
2025-05-29	47.750	48.000	47.350	48.000	48.000	277,017
2025-05-28	48.250	48.450	47.250	47.650	47.650	361,133
2025-05-27	47.700	48.300	46.850	47.250	47.250	581,309
2025-05-26	48.000	48.150	47.600	47.800	47.800	194,290
2025-05-23	47.600	48.550	47.600	48.050	48.050	580,718
2025-05-22	47.450	47.650	47.100	47.500	47.500	320,507
2025-05-21	47.200	47.850	47.200	47.750	47.750	287,849
2025-05-20	47.250	47.550	47.000	47.200	47.200	389,180
2025-05-19	47.250	47.500	46.400	46.400	46.400	594,536
2025-05-16	47.900	48.000	47.400	47.700	47.700	310,367
2025-05-15	47.750	48.000	47.500	47.700	47.700	321,607
2025-05-14	47.300	47.850	47.200	47.750	47.750	383,199
2025-05-13	47.200	47.750	47.050	47.150	47.150	595,123
2025-05-12	46.050	46.750	45.800	46.350	46.350	577,481
2025-05-09	46.200	46.400	45.050	46.050	46.050	663,011
2025-05-08	45.450	46.200	45.450	46.150	46.150	486,084
2025-05-07	45.400	45.450	44.550	45.150	45.150	586,272
2025-05-06	44.000	44.750	43.900	44.700	44.700	426,206

← NewerPage 6 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.