WT Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 151.50 | 152.50 | 147.00 | 150.50 | 150.50 | 6,623,922 |
| 2024-05-06 | 152.50 | 154.50 | 148.50 | 151.00 | 151.00 | 7,096,150 |
| 2024-05-03 | 153.50 | 156.50 | 149.50 | 150.00 | 150.00 | 6,290,446 |
| 2024-05-02 | 148.50 | 153.00 | 148.00 | 152.50 | 152.50 | 6,346,874 |
| 2024-04-30 | 145.00 | 153.00 | 142.50 | 150.00 | 150.00 | 9,927,082 |
| 2024-04-29 | 144.00 | 148.00 | 142.50 | 144.00 | 144.00 | 6,209,253 |
| 2024-04-26 | 147.00 | 147.00 | 142.00 | 142.50 | 142.50 | 8,237,533 |
| 2024-04-25 | 148.00 | 148.00 | 144.50 | 145.50 | 145.50 | 5,041,548 |
| 2024-04-24 | 149.00 | 151.00 | 147.50 | 150.50 | 150.50 | 8,517,056 |
| 2024-04-23 | 149.00 | 150.50 | 145.00 | 147.00 | 147.00 | 8,682,778 |
| 2024-04-22 | 150.50 | 153.50 | 144.50 | 145.00 | 145.00 | 10,953,303 |
| 2024-04-19 | 155.00 | 155.00 | 145.00 | 152.00 | 152.00 | 24,393,404 |
| 2024-04-18 | 161.00 | 166.50 | 159.50 | 161.00 | 161.00 | 16,265,727 |
| 2024-04-17 | 154.50 | 164.00 | 154.00 | 162.00 | 162.00 | 15,130,394 |
| 2024-04-16 | 156.50 | 156.50 | 149.50 | 151.00 | 151.00 | 14,352,577 |
| 2024-04-15 | 163.00 | 164.50 | 158.00 | 159.00 | 159.00 | 16,189,634 |
| 2024-04-12 | 157.00 | 167.00 | 155.00 | 165.50 | 165.50 | 34,712,870 |
| 2024-04-11 | 158.50 | 162.50 | 149.00 | 158.00 | 158.00 | 71,845,500 |
| 2024-04-10 | 149.00 | 149.00 | 147.50 | 149.00 | 149.00 | 11,976,314 |
| 2024-04-09 | 139.00 | 139.00 | 135.00 | 135.50 | 135.50 | 11,923,457 |
| 2024-04-08 | 143.00 | 144.00 | 138.00 | 138.50 | 138.50 | 15,710,515 |
| 2024-04-03 | 145.00 | 150.00 | 140.50 | 140.50 | 140.50 | 17,605,543 |
| 2024-04-02 | 142.50 | 144.50 | 141.00 | 142.00 | 142.00 | 10,124,656 |
| 2024-04-01 | 147.50 | 148.00 | 141.50 | 141.50 | 141.50 | 14,694,275 |
| 2024-03-29 | 150.00 | 151.50 | 146.50 | 147.50 | 147.50 | 8,799,978 |
| 2024-03-28 | 152.00 | 153.50 | 149.50 | 150.00 | 150.00 | 7,947,248 |
| 2024-03-27 | 155.00 | 155.50 | 150.00 | 150.00 | 150.00 | 9,523,948 |
| 2024-03-26 | 162.00 | 164.50 | 154.00 | 156.00 | 156.00 | 8,989,397 |
| 2024-03-25 | 160.00 | 162.50 | 159.00 | 160.00 | 160.00 | 3,207,697 |
| 2024-03-22 | 163.50 | 163.50 | 158.00 | 159.00 | 159.00 | 9,487,517 |
| 2024-03-21 | 161.00 | 163.50 | 158.50 | 161.50 | 161.50 | 9,400,765 |
| 2024-03-20 | 166.00 | 167.50 | 157.00 | 158.50 | 158.50 | 17,209,613 |
| 2024-03-19 | 164.00 | 166.50 | 161.00 | 166.00 | 166.00 | 19,108,799 |
| 2024-03-18 | 155.50 | 160.00 | 154.50 | 160.00 | 160.00 | 15,360,877 |
| 2024-03-15 | 145.00 | 156.00 | 144.50 | 155.00 | 155.00 | 17,523,198 |
| 2024-03-14 | 150.50 | 151.00 | 144.00 | 144.50 | 144.50 | 13,447,402 |
| 2024-03-13 | 157.00 | 157.00 | 148.00 | 149.50 | 149.50 | 13,180,100 |
| 2024-03-12 | 158.50 | 160.50 | 153.00 | 155.50 | 155.50 | 9,908,787 |
| 2024-03-11 | 161.00 | 164.50 | 157.50 | 158.50 | 158.50 | 5,795,876 |
| 2024-03-08 | 166.00 | 167.50 | 159.00 | 159.50 | 159.50 | 8,118,788 |
| 2024-03-07 | 172.00 | 174.00 | 165.50 | 165.50 | 165.50 | 7,560,795 |
| 2024-03-06 | 168.00 | 173.50 | 165.50 | 172.00 | 172.00 | 9,220,977 |
| 2024-03-05 | 173.00 | 173.50 | 166.50 | 169.50 | 169.50 | 13,332,703 |
| 2024-03-04 | 166.50 | 175.50 | 165.50 | 172.00 | 172.00 | 25,763,647 |
| 2024-03-01 | 167.50 | 168.50 | 154.50 | 163.00 | 163.00 | 41,497,597 |
| 2024-02-29 | 170.00 | 172.50 | 169.00 | 171.50 | 171.50 | 9,544,209 |
| 2024-02-27 | 173.50 | 174.50 | 166.00 | 170.00 | 170.00 | 12,616,902 |
| 2024-02-26 | 170.50 | 176.50 | 170.50 | 175.50 | 175.50 | 15,241,520 |
| 2024-02-23 | 174.50 | 176.50 | 169.50 | 169.50 | 169.50 | 10,683,268 |
| 2024-02-22 | 169.00 | 173.50 | 166.00 | 173.50 | 173.50 | 13,382,527 |
| 2024-02-21 | 163.50 | 170.00 | 163.00 | 166.50 | 166.50 | 7,896,016 |
| 2024-02-20 | 163.00 | 165.00 | 161.00 | 164.50 | 164.50 | 10,499,494 |
| 2024-02-19 | 159.00 | 167.50 | 156.00 | 163.50 | 163.50 | 14,341,674 |
| 2024-02-16 | 173.00 | 173.50 | 161.50 | 163.00 | 163.00 | 19,772,882 |
| 2024-02-15 | 176.50 | 182.00 | 171.50 | 172.50 | 172.50 | 24,305,184 |
| 2024-02-05 | 175.00 | 176.00 | 166.00 | 171.00 | 171.00 | 21,624,979 |
| 2024-02-02 | 174.00 | 187.00 | 170.50 | 172.50 | 172.50 | 54,275,582 |
| 2024-02-01 | 164.50 | 173.50 | 164.00 | 173.00 | 173.00 | 38,144,734 |
| 2024-01-31 | 160.00 | 163.00 | 155.00 | 158.00 | 158.00 | 20,631,906 |
| 2024-01-30 | 152.00 | 163.50 | 152.00 | 160.00 | 160.00 | 27,552,665 |
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.