Weltrend Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	59.900	59.900	58.800	58.800	58.800	803,038
2024-10-29	60.500	60.500	59.300	59.600	59.600	828,368
2024-10-28	61.400	61.700	60.300	60.600	60.600	1,088,101
2024-10-25	61.500	61.900	60.300	61.400	61.400	1,228,212
2024-10-24	61.900	62.000	60.600	61.200	61.200	1,541,171
2024-10-23	61.700	62.200	60.900	61.800	61.800	1,509,994
2024-10-22	60.600	61.700	60.200	61.700	61.700	2,339,741
2024-10-21	59.300	60.600	59.100	60.600	60.600	1,601,275
2024-10-18	60.300	60.400	58.400	58.800	58.800	2,051,271
2024-10-17	60.000	60.600	59.500	60.100	60.100	1,170,518
2024-10-16	59.500	60.000	59.000	59.800	59.800	1,129,050
2024-10-15	61.000	61.500	59.600	59.600	59.600	2,097,187
2024-10-14	60.900	60.900	59.500	60.700	60.700	1,759,234
2024-10-11	61.800	61.900	59.000	59.800	59.800	6,073,247
2024-10-09	66.700	67.200	61.000	61.300	61.300	12,429,404
2024-10-08	64.000	67.700	63.800	67.600	67.600	14,675,360
2024-10-07	64.200	64.200	62.900	63.100	63.100	4,043,986
2024-10-04	64.200	64.200	62.600	64.100	64.100	3,668,547
2024-10-01	64.400	65.500	63.600	64.500	64.500	6,002,804
2024-09-30	65.000	65.800	62.700	63.300	63.300	5,004,096
2024-09-27	66.500	66.600	64.100	64.800	64.800	8,094,141
2024-09-26	69.100	69.800	65.700	66.800	66.800	22,266,497
2024-09-25	63.900	69.200	63.400	67.900	67.900	32,100,780
2024-09-24	62.600	65.100	62.500	63.100	63.100	15,722,778
2024-09-23	55.000	59.200	54.900	59.200	59.200	4,178,044
2024-09-20	54.100	55.400	53.800	53.900	53.900	776,569
2024-09-19	52.200	53.400	52.100	53.300	53.300	355,719
2024-09-18	53.100	53.300	52.000	52.000	52.000	228,050
2024-09-16	52.700	53.100	52.500	52.700	52.700	167,363
2024-09-13	52.400	52.600	51.900	52.300	52.300	166,719
2024-09-12	51.900	52.300	51.100	52.000	52.000	327,688
2024-09-11	51.000	51.600	50.900	51.000	51.000	139,125
2024-09-10	53.000	53.200	50.700	50.800	50.800	482,377
2024-09-09	50.600	52.800	50.600	52.700	52.700	305,201
2024-09-06	52.800	53.100	52.200	52.200	52.200	363,222
2024-09-05	53.800	54.200	52.500	52.900	52.900	283,102
2024-09-04	53.800	54.200	51.100	52.800	52.800	856,044
2024-09-03	57.500	57.600	56.300	56.300	56.300	373,024
2024-09-02	58.200	58.700	57.500	57.500	57.500	583,065
2024-08-30	57.000	58.100	56.900	57.700	57.700	924,338
2024-08-29	55.800	56.800	55.800	56.800	56.800	328,570
2024-08-28	56.700	56.700	56.000	56.500	56.500	290,499
2024-08-27	56.500	56.600	55.900	56.200	56.200	225,170
2024-08-26	56.700	56.900	56.000	56.100	56.100	304,801
2024-08-23	55.700	56.000	55.100	55.900	55.900	507,597
2024-08-22	56.300	56.300	55.700	55.900	55.900	390,001
2024-08-21	56.700	56.800	55.600	55.800	55.800	390,164
2024-08-20	56.500	57.100	56.100	56.100	56.100	444,824
2024-08-19	56.500	57.000	55.600	56.600	56.600	697,155
2024-08-16	56.800	57.100	55.900	56.000	56.000	1,177,334
2024-08-15	55.600	58.800	55.300	56.900	56.900	1,391,934
2024-08-14	56.700	56.900	55.500	55.700	55.700	593,250
2024-08-13	55.500	56.400	54.900	56.300	56.300	609,393
2024-08-12	55.100	56.100	54.800	55.800	55.800	673,383
2024-08-09	55.000	55.300	53.600	54.400	54.400	1,253,319
2024-08-08	52.900	53.500	51.600	52.200	52.200	858,313
2024-08-07	49.000	52.700	49.000	52.400	52.400	879,872
2024-08-06	48.600	50.000	45.200	48.300	48.300	1,704,552
2024-08-05	53.000	53.100	49.150	49.150	49.150	1,769,385
2024-08-02	55.100	56.300	54.400	54.600	54.600	516,247

← NewerPage 9 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.