WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	66.800	67.000	66.300	66.600	62.591	833,132
2023-02-07	65.900	66.500	65.700	66.500	62.497	712,446
2023-02-06	67.000	67.000	65.700	66.000	62.027	1,915,383
2023-02-03	66.400	67.100	66.000	66.900	62.873	2,026,103
2023-02-02	65.800	66.300	65.400	65.900	61.933	1,530,005
2023-02-01	65.500	65.900	65.100	65.400	61.463	1,156,539
2023-01-31	64.000	65.400	63.900	65.400	61.463	3,088,645
2023-01-30	64.000	64.200	63.500	63.900	60.054	1,646,213
2023-01-17	63.000	63.500	63.000	63.400	59.584	507,204
2023-01-16	63.300	63.600	63.100	63.300	59.490	756,100
2023-01-13	63.700	63.700	62.900	63.300	59.490	542,054
2023-01-12	64.000	64.000	63.000	63.100	59.302	855,950
2023-01-11	63.300	63.800	63.100	63.600	59.772	1,323,452
2023-01-10	62.400	63.200	62.400	62.800	59.020	1,252,408
2023-01-09	61.800	61.800	61.200	61.700	57.986	492,163
2023-01-06	61.200	61.300	61.000	61.100	57.422	213,960
2023-01-05	61.300	61.300	61.000	61.200	57.516	302,661
2023-01-04	61.000	61.200	60.700	60.700	57.046	500,939
2023-01-03	61.100	61.100	60.600	61.100	57.422	531,549
2022-12-30	61.500	61.600	61.100	61.100	57.422	316,436
2022-12-29	60.900	61.300	60.600	61.100	57.422	597,083
2022-12-28	61.800	61.800	60.700	61.600	57.892	1,434,436
2022-12-27	62.200	62.600	61.800	62.200	58.456	607,604
2022-12-26	62.600	62.600	62.000	62.500	58.738	488,449
2022-12-23	62.400	62.700	61.900	62.700	58.926	1,327,050
2022-12-22	61.800	63.600	61.800	63.300	59.490	4,514,947
2022-12-21	62.200	62.300	61.500	61.700	57.986	4,475,422
2022-12-20	64.200	64.200	61.600	61.700	57.986	6,002,036
2022-12-19	62.400	64.500	62.400	64.200	60.336	6,429,734
2022-12-16	62.600	62.900	61.600	62.900	59.114	4,996,640
2022-12-15	62.800	62.900	62.300	62.500	58.738	964,914
2022-12-14	62.800	62.900	62.300	62.500	58.738	1,190,390
2022-12-13	62.900	62.900	61.900	62.700	58.926	832,107
2022-12-12	62.600	62.800	61.900	62.500	58.738	1,495,519
2022-12-09	62.800	63.600	62.700	63.400	59.584	1,526,106
2022-12-08	62.200	63.000	61.900	62.700	58.926	898,800
2022-12-07	62.700	62.900	62.100	62.300	58.550	1,305,066
2022-12-06	62.300	62.800	62.300	62.500	58.738	1,496,587
2022-12-05	63.100	63.400	62.300	62.800	59.020	2,223,480
2022-12-02	63.100	63.800	62.700	63.500	59.678	1,433,851
2022-12-01	63.200	63.400	62.800	63.000	59.208	1,768,436
2022-11-30	62.500	62.900	62.000	62.900	59.114	1,654,922
2022-11-29	61.400	62.600	61.100	62.600	58.832	1,402,435
2022-11-28	60.900	61.500	60.500	61.500	57.798	1,158,729
2022-11-25	61.200	61.500	61.000	61.100	57.422	1,109,623
2022-11-24	60.500	61.200	60.500	61.100	57.422	1,333,669
2022-11-23	60.300	60.700	60.200	60.300	56.670	1,096,721
2022-11-22	60.200	60.300	59.500	60.300	56.670	1,040,913
2022-11-21	60.500	60.600	60.100	60.200	56.576	881,005
2022-11-18	60.600	61.400	60.200	60.600	56.952	2,018,063
2022-11-17	60.000	60.800	60.000	60.700	57.046	1,148,089
2022-11-16	60.600	60.900	59.900	59.900	56.294	1,849,631
2022-11-15	60.100	60.800	59.300	60.600	56.952	1,391,305
2022-11-14	60.100	60.700	59.900	60.400	56.764	1,495,505
2022-11-11	60.000	60.400	59.300	60.100	56.482	2,054,561
2022-11-10	59.000	59.200	58.600	58.800	55.261	1,004,387
2022-11-09	58.800	59.600	58.600	59.400	55.825	2,134,786
2022-11-08	58.100	58.700	57.900	58.200	54.697	1,512,667
2022-11-07	57.800	58.200	57.400	57.900	54.415	1,367,702
2022-11-04	57.200	57.700	56.600	57.600	54.133	1,539,234

← NewerPage 16 of 21 · 1,220 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.