WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	69.100	69.100	65.200	65.500	61.557	5,180,845
2022-08-05	69.000	69.800	69.000	69.300	65.129	1,341,278
2022-08-04	68.600	69.500	67.200	68.500	64.377	1,695,364
2022-08-03	68.900	69.100	68.100	68.300	64.189	1,390,010
2022-08-02	69.500	70.100	68.600	69.300	65.129	1,661,529
2022-08-01	69.100	70.300	68.900	70.200	65.974	1,637,823
2022-07-29	70.000	70.100	69.100	69.200	65.035	3,226,746
2022-07-28	69.100	69.500	68.600	69.500	65.317	1,409,251
2022-07-27	67.700	68.700	67.400	68.700	64.565	1,207,992
2022-07-26	68.300	68.500	67.400	67.800	63.719	1,123,350
2022-07-25	66.500	68.700	66.300	68.300	64.189	2,032,913
2022-07-22	66.800	67.100	65.800	66.900	62.873	2,034,853
2022-07-21	65.700	66.800	65.300	66.800	62.779	1,403,465
2022-07-20	65.500	65.600	64.600	65.300	61.369	2,729,769
2022-07-19	64.100	64.900	64.000	64.900	60.993	1,034,509
2022-07-18	64.700	64.800	63.800	64.500	60.618	1,769,500
2022-07-15	63.400	64.200	63.200	64.100	60.242	1,479,587
2022-07-14	63.300	63.600	62.300	63.400	59.584	1,672,763
2022-07-13	63.700	63.900	62.500	62.500	58.738	2,726,417
2022-07-12	62.300	62.900	62.000	62.800	59.020	1,595,334
2022-07-11	63.500	64.300	62.800	63.100	59.302	2,053,331
2022-07-08	61.000	63.100	61.000	62.900	59.114	2,624,659
2022-07-07	59.900	60.700	59.100	60.200	56.576	2,496,882
2022-07-06	61.300	61.300	59.100	59.900	56.294	4,662,372
2022-07-05	62.500	63.700	60.500	61.500	57.798	3,687,467
2022-07-04	63.500	63.800	61.000	61.300	57.610	2,469,248
2022-07-01	66.900	66.900	63.300	63.700	59.866	3,390,730
2022-06-30	67.700	68.200	66.300	67.100	63.061	5,034,869
2022-06-29	68.000	68.100	67.200	67.300	63.249	1,777,005
2022-06-28	69.000	69.900	68.200	68.700	64.565	2,104,784
2022-06-27	68.400	69.400	67.300	68.700	64.565	2,552,731
2022-06-24	71.200	72.200	67.100	67.700	63.625	6,264,061
2022-06-23	70.800	72.100	70.300	71.000	66.726	11,905,881
2022-06-22	71.000	71.800	70.200	70.700	66.444	11,985,043
2022-06-21	69.100	71.700	68.400	70.800	66.538	12,664,047
2022-06-20	72.300	72.400	67.200	68.000	63.907	25,791,979
2022-06-17	78.600	80.400	77.300	77.300	67.934	20,649,070
2022-06-16	79.400	80.900	78.500	79.900	70.219	12,721,389
2022-06-15	78.000	80.400	77.400	78.600	69.077	9,774,148
2022-06-14	76.300	77.200	75.600	76.900	67.582	4,627,883
2022-06-13	77.000	78.000	76.200	77.200	67.846	4,144,526
2022-06-10	79.300	80.100	78.600	78.700	69.164	5,033,168
2022-06-09	80.000	81.100	79.800	80.400	70.658	2,650,719
2022-06-08	80.500	81.100	80.100	80.300	70.571	4,290,719
2022-06-07	80.100	81.400	78.600	80.700	70.922	7,421,262
2022-06-06	80.900	82.000	80.000	80.300	70.571	10,939,259
2022-06-02	78.200	78.900	77.300	77.600	68.198	3,783,655
2022-06-01	75.800	79.800	75.500	78.200	68.725	6,929,078
2022-05-31	75.800	76.300	75.200	75.300	66.176	4,819,917
2022-05-30	76.200	76.400	75.100	76.000	66.792	2,792,051
2022-05-27	75.600	76.400	74.800	75.200	66.088	3,857,146
2022-05-26	75.000	75.900	74.300	75.000	65.913	5,448,745
2022-05-25	72.300	74.900	71.200	74.900	65.825	6,997,207
2022-05-24	72.600	73.000	72.100	72.100	63.364	2,534,236
2022-05-23	73.800	74.100	72.300	72.400	63.628	3,574,987
2022-05-20	72.100	74.900	72.000	73.600	64.682	6,663,241
2022-05-19	70.800	72.200	70.800	72.000	63.276	3,772,902
2022-05-18	71.700	72.600	71.400	72.200	63.452	5,188,139
2022-05-17	69.000	71.500	68.700	71.000	62.397	9,172,805
2022-05-16	69.000	69.900	67.800	68.100	59.849	6,085,510

← NewerPage 18 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.