WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	68.500	70.800	68.100	70.700	66.444	3,181,808
2023-08-04	67.100	68.100	67.000	68.100	64.001	977,898
2023-08-02	68.100	68.300	67.100	67.100	63.061	848,542
2023-08-01	68.600	68.800	67.800	68.000	63.907	892,098
2023-07-31	69.000	69.500	68.200	68.600	64.471	1,974,621
2023-07-28	67.600	68.900	67.200	68.900	64.753	1,912,377
2023-07-27	66.500	67.800	66.500	67.600	63.531	1,011,288
2023-07-26	67.000	67.300	66.200	66.500	62.497	1,436,719
2023-07-25	67.500	67.500	66.200	66.700	62.685	1,687,653
2023-07-24	68.600	68.600	67.300	67.300	63.249	1,665,043
2023-07-21	69.000	69.100	68.300	68.600	64.471	1,012,077
2023-07-20	69.100	69.800	68.900	69.200	65.035	721,649
2023-07-19	70.000	70.700	68.800	69.100	64.941	1,938,979
2023-07-18	69.700	70.800	69.600	70.000	65.786	1,198,196
2023-07-17	70.200	70.600	69.700	70.000	65.786	769,774
2023-07-14	70.500	71.000	69.500	69.900	65.692	1,462,472
2023-07-13	69.300	70.800	68.700	70.500	66.256	2,218,852
2023-07-12	68.500	69.200	68.500	69.200	65.035	781,182
2023-07-11	69.200	69.200	68.300	68.800	64.659	695,224
2023-07-10	69.000	69.600	68.100	68.300	64.189	719,601
2023-07-07	69.200	69.800	68.700	69.200	65.035	972,612
2023-07-06	69.300	70.500	68.800	69.500	65.317	1,219,277
2023-07-05	70.500	71.700	69.200	69.400	65.223	1,861,548
2023-07-04	68.000	70.200	68.000	70.200	65.974	3,108,493
2023-07-03	68.000	68.100	67.700	68.000	63.907	1,037,885
2023-06-30	67.800	68.000	67.300	68.000	63.907	686,893
2023-06-29	67.600	67.600	67.000	67.500	63.437	349,434
2023-06-28	68.100	68.300	66.800	67.400	63.343	1,973,284
2023-06-27	68.100	68.100	67.700	68.000	63.907	680,754
2023-06-26	68.000	68.000	67.200	67.900	63.813	842,303
2023-06-21	67.800	68.300	67.600	68.000	63.907	1,333,378
2023-06-20	67.800	67.900	67.200	67.900	63.813	904,306
2023-06-19	67.000	67.800	67.000	67.800	63.719	1,175,159
2023-06-16	67.300	67.900	66.800	67.000	62.967	1,393,031
2023-06-15	67.500	67.600	67.200	67.200	63.155	677,223
2023-06-14	67.800	68.300	67.300	67.600	63.531	801,537
2023-06-13	67.800	68.000	67.600	67.800	63.719	674,690
2023-06-12	67.800	68.100	66.900	67.900	63.813	1,141,117
2023-06-09	67.500	67.700	67.100	67.500	63.437	805,223
2023-06-08	67.700	67.900	67.500	67.500	63.437	781,968
2023-06-07	67.500	68.000	67.400	67.800	63.719	1,365,786
2023-06-06	66.400	67.400	65.800	67.400	63.343	1,592,423
2023-06-05	66.200	66.500	66.000	66.000	62.027	512,354
2023-06-02	66.500	66.500	66.000	66.300	62.309	567,602
2023-06-01	65.900	66.400	65.500	66.200	62.215	497,499
2023-05-31	66.900	66.900	65.900	65.900	61.933	1,431,173
2023-05-30	67.000	67.000	66.100	66.600	62.591	997,306
2023-05-29	66.700	67.400	66.500	66.600	62.591	1,023,723
2023-05-26	67.100	67.100	66.300	66.600	62.591	593,473
2023-05-25	67.300	67.300	66.600	66.800	62.779	757,758
2023-05-24	66.800	67.400	66.600	67.400	63.343	738,277
2023-05-23	66.800	66.800	66.300	66.800	62.779	614,628
2023-05-22	66.200	66.700	66.100	66.700	62.685	709,669
2023-05-19	65.800	66.100	65.500	66.100	62.121	868,410
2023-05-18	65.100	65.800	65.100	65.800	61.839	726,385
2023-05-17	65.000	65.500	64.700	65.400	61.463	1,066,822
2023-05-16	65.200	65.300	64.900	65.000	61.087	503,612
2023-05-15	64.500	64.900	64.200	64.900	60.993	414,277
2023-05-12	64.400	64.500	63.800	64.500	60.618	415,550
2023-05-11	64.900	64.900	64.200	64.400	60.524	597,399

← NewerPage 14 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.