WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	150.50	158.00	149.50	151.50	151.50	15,063,730
2024-01-26	153.00	153.50	145.50	149.50	149.50	14,361,955
2024-01-25	154.00	155.50	150.50	152.50	152.50	11,020,607
2024-01-24	155.00	155.50	150.00	152.50	152.50	14,984,293
2024-01-23	157.50	160.00	154.50	155.00	155.00	23,643,830
2024-01-22	145.00	156.00	145.00	156.00	156.00	36,520,177
2024-01-19	149.50	151.00	141.00	142.00	142.00	23,086,272
2024-01-18	145.50	148.50	142.00	146.00	146.00	39,435,110
2024-01-17	135.00	147.50	135.00	147.00	147.00	50,446,851
2024-01-16	126.00	136.00	125.50	134.50	134.50	24,799,552
2024-01-15	128.50	130.00	126.00	127.00	127.00	12,593,279
2024-01-12	125.00	132.00	124.00	127.50	127.50	35,761,676
2024-01-11	119.50	130.50	119.50	126.50	126.50	29,017,564
2024-01-10	113.50	123.00	113.50	119.00	119.00	15,626,448
2024-01-09	115.00	116.50	114.00	114.50	114.50	2,337,859
2024-01-08	117.50	118.00	113.50	113.50	113.50	2,938,093
2024-01-05	114.50	117.50	114.50	117.00	117.00	3,678,075
2024-01-04	118.00	118.50	113.00	114.50	114.50	5,955,850
2024-01-03	112.50	118.00	111.00	117.50	117.50	8,286,562
2024-01-02	114.00	114.50	111.50	111.50	111.50	4,458,429
2023-12-29	114.50	115.00	112.50	112.50	112.50	4,922,251
2023-12-28	119.50	120.00	113.50	113.50	113.50	4,929,718
2023-12-27	118.50	119.50	117.00	119.00	119.00	4,019,783
2023-12-26	117.50	118.50	116.50	118.00	118.00	2,692,957
2023-12-25	115.50	119.00	113.50	117.00	117.00	6,023,234
2023-12-22	116.50	117.00	113.00	116.00	116.00	6,297,111
2023-12-21	112.50	115.50	112.50	113.50	113.50	6,691,400
2023-12-20	112.00	115.00	111.00	113.00	113.00	7,994,975
2023-12-19	111.50	113.00	108.50	111.00	111.00	7,204,625
2023-12-18	112.50	113.50	111.00	111.50	111.50	6,140,019
2023-12-15	117.00	117.50	112.00	112.00	112.00	10,253,838
2023-12-14	120.00	120.50	116.00	116.50	116.50	5,804,204
2023-12-13	120.00	121.00	118.00	120.00	120.00	5,443,393
2023-12-12	117.00	119.50	117.00	119.00	119.00	6,109,184
2023-12-11	115.00	117.50	114.00	117.00	117.00	4,127,546
2023-12-08	117.50	118.00	114.00	114.00	114.00	3,947,724
2023-12-07	119.00	120.50	116.00	117.00	117.00	4,762,169
2023-12-06	116.50	121.00	116.00	118.00	118.00	4,658,365
2023-12-05	113.00	117.00	112.50	116.00	116.00	3,239,123
2023-12-04	118.00	118.50	114.50	114.50	114.50	3,884,158
2023-12-01	119.00	119.50	117.00	118.00	118.00	3,272,416
2023-11-30	119.50	120.00	117.00	118.50	118.50	5,703,589
2023-11-29	117.50	122.00	117.50	118.50	118.50	11,913,331
2023-11-28	116.50	117.00	114.50	116.50	116.50	4,562,510
2023-11-27	113.50	117.50	112.00	115.00	115.00	6,761,360
2023-11-24	116.00	116.00	112.50	112.50	112.50	4,576,855
2023-11-23	115.00	117.50	114.00	115.00	115.00	4,005,508
2023-11-22	116.00	116.50	113.50	114.00	114.00	3,709,400
2023-11-21	116.00	118.00	115.00	115.00	115.00	5,544,188
2023-11-20	116.00	119.00	115.00	116.50	116.50	7,787,896
2023-11-17	118.00	119.00	114.00	114.00	114.00	10,564,228
2023-11-16	125.50	126.00	117.50	118.50	118.50	13,086,123
2023-11-15	124.00	126.00	120.50	124.50	124.50	18,694,672
2023-11-14	125.00	128.00	122.00	125.50	125.50	28,019,567
2023-11-13	130.00	130.00	125.00	125.00	125.00	56,921,397
2023-11-10	142.00	144.00	137.00	138.50	138.50	12,090,021
2023-11-09	149.50	149.50	138.50	144.50	144.50	16,416,920
2023-11-08	149.50	154.50	147.00	149.50	149.50	27,485,579
2023-11-07	134.50	148.50	134.00	148.50	148.50	25,450,536
2023-11-06	125.50	137.50	125.50	135.00	135.00	24,567,063

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.