Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	54.600	55.500	54.000	55.100	55.100	505,875
2025-02-03	54.000	54.500	53.300	53.900	53.900	789,262
2025-01-22	55.300	55.300	54.700	55.100	55.100	845,599
2025-01-21	55.200	55.600	54.700	54.800	54.800	1,272,399
2025-01-20	55.000	57.100	54.500	56.300	56.300	1,733,943
2025-01-17	56.200	57.300	54.400	54.400	54.400	3,434,808
2025-01-16	53.800	54.700	53.400	54.600	54.600	681,200
2025-01-15	53.300	53.600	52.900	53.100	53.100	352,025
2025-01-14	52.200	53.600	52.100	53.600	53.600	719,132
2025-01-13	52.300	52.300	50.400	51.600	51.600	770,199
2025-01-10	53.500	53.700	52.300	52.500	52.500	676,161
2025-01-09	54.100	55.300	53.500	53.500	53.500	889,324
2025-01-08	54.000	54.600	53.700	54.100	54.100	444,060
2025-01-07	55.500	55.700	54.100	54.200	54.200	772,516
2025-01-06	54.000	55.800	53.800	55.200	55.200	1,006,270
2025-01-03	55.100	55.500	53.500	53.600	53.600	648,190
2025-01-02	55.400	56.000	54.500	54.500	54.500	663,126
2024-12-31	55.800	55.800	55.100	55.400	55.400	643,131
2024-12-30	56.700	56.700	55.500	55.800	55.800	623,467
2024-12-27	56.300	57.700	56.100	56.700	56.700	2,388,523
2024-12-26	55.400	57.300	55.400	56.100	56.100	1,016,294
2024-12-25	55.700	55.900	55.000	55.300	55.300	545,230
2024-12-24	56.800	56.800	54.900	54.900	54.900	775,114
2024-12-23	55.700	56.700	55.500	56.000	56.000	840,341
2024-12-20	55.700	56.000	55.000	55.000	55.000	819,771
2024-12-19	54.800	55.800	54.600	55.700	55.700	952,300
2024-12-18	57.900	57.900	55.800	56.100	56.100	1,046,670
2024-12-17	54.600	57.500	54.600	57.100	57.100	1,593,624
2024-12-16	55.700	56.300	54.600	54.600	54.600	1,225,602
2024-12-13	56.600	56.600	54.800	55.300	55.300	1,595,379
2024-12-12	58.500	58.800	56.500	56.800	56.800	1,897,908
2024-12-11	59.200	59.900	57.500	57.900	57.900	2,973,609
2024-12-10	59.500	62.300	59.300	60.000	60.000	9,124,101
2024-12-09	63.700	64.100	58.500	59.300	59.300	16,457,436
2024-12-06	59.400	63.400	59.400	63.400	63.400	11,111,572
2024-12-05	54.900	57.900	54.300	57.700	57.700	4,885,745
2024-12-04	53.200	54.600	53.200	54.200	54.200	1,648,342
2024-12-03	53.000	53.000	52.000	52.300	52.300	320,414
2024-12-02	51.600	52.100	51.500	52.100	52.100	347,903
2024-11-29	50.800	51.700	50.400	51.100	51.100	628,584
2024-11-28	52.100	52.300	50.700	51.100	51.100	566,104
2024-11-27	53.900	54.000	52.100	52.100	52.100	476,509
2024-11-26	54.500	54.500	53.600	53.600	53.600	441,050
2024-11-25	53.300	54.700	53.000	54.500	54.500	898,565
2024-11-22	53.100	53.500	52.700	52.700	52.700	445,235
2024-11-21	52.100	53.200	51.600	52.700	52.700	434,034
2024-11-20	52.000	52.000	52.000	52.000	52.000	537,260
2024-11-19	52.000	53.200	51.000	52.600	52.600	701,376
2024-11-18	51.900	52.000	51.300	51.400	51.400	539,200
2024-11-15	52.500	52.900	51.900	52.200	52.200	495,002
2024-11-14	53.700	54.000	52.000	52.000	52.000	883,989
2024-11-13	53.700	54.400	53.200	53.800	53.800	680,391
2024-11-12	54.200	55.100	53.500	53.700	53.700	893,100
2024-11-11	54.300	54.700	53.600	54.600	54.600	768,162
2024-11-08	56.700	56.700	53.700	54.300	54.300	2,718,603
2024-11-07	56.200	57.100	56.200	56.500	56.500	1,168,347
2024-11-06	57.400	57.500	56.400	56.600	56.600	940,657
2024-11-05	57.700	58.400	57.300	57.300	57.300	538,200
2024-11-04	58.700	58.700	57.600	57.800	57.800	448,400
2024-11-01	57.400	58.400	56.200	58.300	58.300	1,073,124

← NewerPage 8 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.