WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	126.00	127.50	121.00	125.00	125.00	9,678,217
2023-11-02	123.00	124.00	119.00	123.50	123.50	7,398,082
2023-11-01	119.50	127.00	119.00	120.00	120.00	17,913,291
2023-10-31	120.00	121.00	117.50	118.50	118.50	8,491,708
2023-10-30	112.50	120.00	112.00	117.50	117.50	12,352,811
2023-10-27	110.50	114.00	110.50	111.50	111.50	4,641,432
2023-10-26	108.50	112.50	107.00	110.50	110.50	7,673,408
2023-10-25	114.00	114.50	112.00	112.50	112.50	3,175,057
2023-10-24	114.50	115.00	112.00	112.50	112.50	3,193,952
2023-10-23	114.00	115.50	111.00	114.00	114.00	4,045,398
2023-10-20	115.00	116.50	114.50	115.00	115.00	2,852,452
2023-10-19	115.00	117.00	112.50	116.00	116.00	6,457,064
2023-10-18	115.50	117.50	114.50	115.00	115.00	8,200,737
2023-10-17	119.00	123.00	115.50	118.00	118.00	16,458,628
2023-10-16	114.50	119.00	113.50	118.00	118.00	7,796,387
2023-10-13	118.50	118.50	114.00	115.50	115.50	10,652,658
2023-10-12	120.50	121.50	117.00	119.00	119.00	12,338,434
2023-10-11	118.00	119.50	116.00	118.00	118.00	12,284,015
2023-10-06	117.00	118.50	115.00	116.50	116.50	17,027,024
2023-10-05	115.00	121.50	114.50	119.00	119.00	38,509,723
2023-10-04	110.50	113.00	108.50	111.50	111.50	14,249,247
2023-10-03	110.00	114.00	108.00	112.00	112.00	18,291,286
2023-10-02	108.00	112.00	106.50	110.00	110.00	29,383,665
2023-09-28	104.50	114.00	102.00	111.50	111.50	66,692,680
2023-09-27	95.800	104.50	95.300	104.50	104.50	33,680,613
2023-09-26	96.600	97.100	94.200	95.000	95.000	13,015,410
2023-09-25	97.400	97.800	92.500	96.200	96.200	17,227,878
2023-09-22	103.00	103.50	94.200	96.000	96.000	40,184,639
2023-09-21	99.800	103.00	96.400	103.00	103.00	52,127,095
2023-09-20	95.800	100.00	93.500	100.00	100.00	27,409,811
2023-09-19	97.400	97.400	90.200	91.000	91.000	37,225,887
2023-09-18	88.600	88.600	88.600	88.600	88.600	6,180,948
2023-09-15	80.600	80.600	80.600	80.600	80.600	2,469,040
2023-09-13	73.200	73.900	72.800	73.300	73.300	1,430,003
2023-09-12	74.500	75.000	72.300	72.600	72.600	1,573,757
2023-09-11	74.000	74.900	73.300	74.200	74.200	1,727,374
2023-09-08	74.500	74.500	73.500	74.000	74.000	1,242,421
2023-09-07	72.700	73.900	72.400	73.900	73.900	1,755,805
2023-09-06	72.000	73.100	72.000	73.100	73.100	1,274,367
2023-09-05	72.800	72.800	71.600	72.700	72.700	1,108,451
2023-09-04	70.100	73.300	70.100	72.200	72.200	3,055,018
2023-09-01	68.400	69.800	68.300	69.600	69.600	1,458,028
2023-08-31	68.000	68.400	67.800	68.100	68.100	742,254
2023-08-30	68.400	68.500	67.700	68.100	68.100	682,054
2023-08-29	68.700	68.700	67.500	68.200	68.200	388,213
2023-08-28	68.100	68.200	67.700	68.000	68.000	579,595
2023-08-25	68.800	69.100	68.000	68.000	68.000	908,591
2023-08-24	69.800	69.800	68.200	68.800	68.800	1,078,500
2023-08-23	68.300	68.900	67.900	68.900	68.900	1,564,917
2023-08-22	67.000	68.500	67.000	68.300	68.300	1,452,933
2023-08-21	65.700	67.100	65.300	67.000	67.000	1,448,966
2023-08-18	67.100	67.500	64.800	65.100	65.100	6,884,543
2023-08-17	72.400	72.400	71.000	71.400	67.102	3,022,388
2023-08-16	71.000	72.700	70.500	72.000	67.666	3,468,855
2023-08-15	72.700	72.700	71.100	71.700	67.384	2,935,321
2023-08-14	74.000	74.000	70.800	71.300	67.008	1,931,022
2023-08-11	73.300	73.400	72.000	73.000	68.606	1,963,499
2023-08-10	74.500	75.000	73.000	73.300	68.888	3,261,884
2023-08-09	71.100	74.900	70.900	74.000	69.546	6,286,945
2023-08-08	70.800	71.400	70.100	70.900	66.632	2,110,705

← NewerPage 13 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.