WT Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | 4,122,443 |
| 2024-08-01 | 105.50 | 106.50 | 104.50 | 105.50 | 105.50 | 2,735,021 |
| 2024-07-31 | 103.50 | 104.50 | 102.50 | 104.00 | 104.00 | 2,742,338 |
| 2024-07-30 | 104.50 | 105.50 | 101.00 | 104.00 | 104.00 | 7,106,510 |
| 2024-07-29 | 108.50 | 110.50 | 104.00 | 104.00 | 104.00 | 6,095,351 |
| 2024-07-26 | 111.00 | 111.00 | 107.00 | 107.50 | 107.50 | 6,523,342 |
| 2024-07-23 | 114.00 | 115.00 | 113.00 | 114.50 | 114.50 | 2,306,955 |
| 2024-07-22 | 115.50 | 116.00 | 110.50 | 113.00 | 113.00 | 5,081,967 |
| 2024-07-19 | 116.50 | 118.00 | 115.00 | 115.50 | 115.50 | 2,474,815 |
| 2024-07-18 | 117.00 | 117.00 | 114.50 | 117.00 | 117.00 | 4,054,551 |
| 2024-07-17 | 118.00 | 121.00 | 117.50 | 118.00 | 118.00 | 2,857,378 |
| 2024-07-16 | 119.50 | 120.00 | 118.00 | 118.00 | 118.00 | 2,442,427 |
| 2024-07-15 | 121.00 | 121.00 | 118.50 | 119.00 | 119.00 | 2,516,666 |
| 2024-07-12 | 121.00 | 122.00 | 119.50 | 121.00 | 121.00 | 3,240,929 |
| 2024-07-11 | 121.00 | 122.50 | 119.50 | 121.50 | 121.50 | 3,023,130 |
| 2024-07-10 | 120.50 | 122.50 | 119.50 | 120.00 | 120.00 | 3,594,852 |
| 2024-07-09 | 119.50 | 121.00 | 118.00 | 120.50 | 120.50 | 2,523,225 |
| 2024-07-08 | 119.50 | 120.00 | 117.50 | 119.00 | 119.00 | 3,055,981 |
| 2024-07-05 | 120.50 | 121.50 | 119.00 | 119.50 | 119.50 | 4,240,867 |
| 2024-07-04 | 123.50 | 123.50 | 119.50 | 120.00 | 120.00 | 6,429,567 |
| 2024-07-03 | 123.50 | 124.50 | 122.00 | 122.50 | 122.50 | 2,692,442 |
| 2024-07-02 | 125.50 | 127.00 | 121.50 | 122.50 | 122.50 | 5,311,241 |
| 2024-07-01 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | 3,679,679 |
| 2024-06-28 | 123.00 | 125.50 | 122.50 | 124.00 | 124.00 | 6,254,476 |
| 2024-06-27 | 124.50 | 126.50 | 121.00 | 122.50 | 122.50 | 11,209,861 |
| 2024-06-26 | 123.00 | 128.50 | 122.00 | 125.00 | 125.00 | 17,265,340 |
| 2024-06-25 | 121.00 | 124.50 | 118.50 | 122.00 | 122.00 | 15,809,911 |
| 2024-06-24 | 118.50 | 125.00 | 117.50 | 121.00 | 121.00 | 20,952,837 |
| 2024-06-21 | 116.50 | 119.00 | 114.50 | 117.50 | 117.50 | 12,384,723 |
| 2024-06-20 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 2,451,972 |
| 2024-06-19 | 115.50 | 119.00 | 115.00 | 115.00 | 115.00 | 9,587,286 |
| 2024-06-18 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | 2,427,428 |
| 2024-06-17 | 114.50 | 115.00 | 113.00 | 114.50 | 114.50 | 3,110,774 |
| 2024-06-14 | 114.00 | 115.00 | 112.00 | 114.50 | 114.50 | 6,197,712 |
| 2024-06-13 | 115.00 | 115.50 | 112.50 | 113.00 | 113.00 | 5,705,944 |
| 2024-06-12 | 115.00 | 116.00 | 113.00 | 114.50 | 114.50 | 3,474,320 |
| 2024-06-11 | 115.50 | 116.50 | 114.00 | 114.50 | 114.50 | 3,658,645 |
| 2024-06-07 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 6,455,321 |
| 2024-06-06 | 118.00 | 118.50 | 115.50 | 115.50 | 115.50 | 2,957,307 |
| 2024-06-05 | 117.00 | 118.50 | 116.00 | 117.00 | 117.00 | 2,131,581 |
| 2024-06-04 | 117.50 | 119.50 | 116.00 | 116.50 | 116.50 | 3,405,161 |
| 2024-06-03 | 117.00 | 119.00 | 115.00 | 117.50 | 117.50 | 8,611,918 |
| 2024-05-31 | 117.50 | 118.00 | 115.50 | 115.50 | 115.50 | 8,199,956 |
| 2024-05-30 | 119.50 | 120.00 | 116.00 | 116.00 | 116.00 | 7,509,813 |
| 2024-05-29 | 123.00 | 123.50 | 119.50 | 120.00 | 120.00 | 5,093,915 |
| 2024-05-28 | 119.50 | 122.50 | 119.00 | 121.50 | 121.50 | 6,702,685 |
| 2024-05-27 | 119.00 | 119.50 | 116.50 | 118.50 | 118.50 | 4,053,510 |
| 2024-05-24 | 117.00 | 118.50 | 115.00 | 118.00 | 118.00 | 3,762,449 |
| 2024-05-23 | 117.50 | 118.00 | 116.00 | 117.50 | 117.50 | 5,036,583 |
| 2024-05-22 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 10,976,625 |
| 2024-05-21 | 121.50 | 122.50 | 119.00 | 120.00 | 120.00 | 7,558,284 |
| 2024-05-20 | 122.50 | 123.50 | 121.50 | 121.50 | 121.50 | 4,333,771 |
| 2024-05-17 | 123.50 | 124.50 | 122.00 | 122.50 | 122.50 | 4,443,109 |
| 2024-05-16 | 126.00 | 126.50 | 122.50 | 123.00 | 123.00 | 6,040,240 |
| 2024-05-15 | 124.50 | 127.00 | 124.00 | 124.50 | 124.50 | 9,003,793 |
| 2024-05-14 | 122.00 | 125.00 | 122.00 | 123.50 | 123.50 | 8,985,166 |
| 2024-05-13 | 122.00 | 125.50 | 120.50 | 121.50 | 121.50 | 13,926,656 |
| 2024-05-10 | 124.50 | 125.50 | 120.00 | 121.50 | 121.50 | 24,133,016 |
| 2024-05-09 | 134.00 | 134.00 | 122.00 | 122.50 | 122.50 | 37,653,703 |
| 2024-05-08 | 135.50 | 138.00 | 135.50 | 135.50 | 135.50 | 26,605,444 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-18 | 4.2979 TWD |
| 2022-06-20 | 5.0149 TWD |
| 2021-08-02 | 3.2027 TWD |
| 2020-08-24 | 2.0886 TWD |
| 2019-08-29 | 2.3512 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.