WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	57.800	58.000	57.200	57.500	54.039	2,136,945
2022-11-01	57.800	58.300	57.400	58.000	54.509	1,365,580
2022-10-31	59.900	60.000	57.000	58.300	54.791	5,482,148
2022-10-28	61.700	61.700	61.200	61.400	57.704	724,148
2022-10-27	61.300	62.300	61.300	61.800	58.080	837,040
2022-10-26	61.500	61.900	60.600	61.900	58.174	830,900
2022-10-25	62.300	62.700	61.200	61.700	57.986	1,129,869
2022-10-24	63.000	63.100	62.200	62.300	58.550	937,013
2022-10-21	62.600	63.100	62.300	62.300	58.550	989,242
2022-10-20	62.600	63.200	61.600	63.200	59.396	2,021,077
2022-10-19	62.300	63.200	62.000	62.500	58.738	2,721,122
2022-10-18	62.000	62.400	61.300	61.800	58.080	3,198,526
2022-10-17	60.800	61.900	60.700	61.500	57.798	2,990,646
2022-10-14	61.400	62.400	61.300	61.400	57.704	2,327,714
2022-10-13	61.300	62.100	60.000	60.200	56.576	1,964,958
2022-10-12	62.500	62.600	60.600	61.700	57.986	2,603,059
2022-10-11	62.000	63.600	61.700	62.800	59.020	3,622,118
2022-10-07	61.500	62.200	61.400	61.700	57.986	1,173,340
2022-10-06	61.600	62.100	61.400	61.600	57.892	1,012,224
2022-10-05	61.600	62.200	60.900	61.400	57.704	2,092,163
2022-10-04	60.000	61.300	60.000	60.800	57.140	1,867,088
2022-10-03	57.900	60.000	57.900	59.700	56.106	1,779,989
2022-09-30	58.000	58.900	57.600	58.800	55.261	1,658,946
2022-09-29	59.000	59.400	58.100	59.000	55.449	1,236,691
2022-09-28	59.300	59.700	58.400	58.400	54.885	1,813,767
2022-09-27	58.700	59.400	58.500	59.300	55.731	1,001,878
2022-09-26	59.800	59.800	58.700	58.800	55.261	3,344,060
2022-09-23	59.700	61.300	59.700	60.800	57.140	1,630,617
2022-09-22	59.200	60.100	59.200	59.700	56.106	4,194,802
2022-09-21	60.200	60.300	59.500	59.700	56.106	4,585,710
2022-09-20	60.400	60.800	59.200	60.300	56.670	6,056,930
2022-09-19	61.600	61.700	60.100	60.100	56.482	4,304,586
2022-09-16	61.700	62.000	60.800	61.900	58.174	4,582,233
2022-09-15	61.700	62.100	61.700	61.800	58.080	1,924,641
2022-09-14	61.500	62.400	61.500	61.900	58.174	2,127,231
2022-09-13	62.700	63.200	62.500	62.900	59.114	1,544,980
2022-09-12	62.300	62.800	62.300	62.700	58.926	1,087,040
2022-09-08	61.500	62.000	61.300	62.000	58.268	978,884
2022-09-07	60.600	61.600	60.300	61.300	57.610	1,725,294
2022-09-06	63.200	63.200	60.800	61.200	57.516	3,286,381
2022-09-05	64.500	64.600	63.000	63.000	59.208	2,170,104
2022-09-02	64.500	65.300	64.500	64.600	60.712	1,401,343
2022-09-01	64.300	64.800	64.300	64.500	60.618	1,150,089
2022-08-31	64.300	64.900	64.300	64.700	60.805	1,318,465
2022-08-30	64.500	64.800	64.300	64.500	60.618	1,881,774
2022-08-29	64.800	65.600	64.300	64.700	60.805	1,959,890
2022-08-26	65.100	66.300	65.100	66.000	62.027	2,332,143
2022-08-25	64.800	65.400	64.700	64.700	60.805	1,013,250
2022-08-24	64.800	65.400	64.600	64.600	60.712	1,659,313
2022-08-23	64.500	64.900	64.200	64.600	60.712	1,397,431
2022-08-22	64.200	64.900	63.600	64.400	60.524	1,259,543
2022-08-19	64.300	64.600	64.100	64.400	60.524	1,099,122
2022-08-18	64.600	64.600	64.000	64.100	60.242	2,054,075
2022-08-17	65.500	65.700	64.900	65.000	61.087	2,087,400
2022-08-16	65.700	65.800	65.300	65.500	61.557	1,484,991
2022-08-15	65.200	66.100	65.200	65.700	61.745	2,462,574
2022-08-12	64.100	65.900	64.100	65.100	61.181	2,218,482
2022-08-11	64.700	65.100	64.100	64.100	60.242	2,622,962
2022-08-10	64.100	64.700	64.000	64.000	60.148	2,022,036
2022-08-09	65.500	65.500	63.900	64.500	60.618	3,292,366

← NewerPage 17 of 21 · 1,214 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.