WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	68.800	69.000	68.400	68.600	60.288	3,233,358
2022-05-12	67.700	69.300	67.400	68.100	59.849	4,514,970
2022-05-11	68.800	69.400	68.100	68.700	60.376	4,563,746
2022-05-10	67.100	69.100	66.600	68.900	60.552	6,280,079
2022-05-09	67.500	67.500	67.000	67.200	59.058	4,380,270
2022-05-06	68.000	68.600	67.000	67.800	59.585	7,771,729
2022-05-05	68.900	69.800	68.600	69.600	61.167	11,581,309
2022-05-04	69.000	70.100	67.900	68.000	59.761	13,008,098
2022-05-03	71.200	71.300	69.100	69.800	61.343	5,773,727
2022-04-29	71.500	72.200	71.100	71.800	63.100	3,844,606
2022-04-28	70.100	71.600	69.000	71.500	62.837	4,147,745
2022-04-27	70.300	70.800	69.600	70.100	61.606	4,504,284
2022-04-26	70.300	72.900	70.300	72.800	63.979	5,845,711
2022-04-25	71.300	71.300	69.400	70.100	61.606	7,225,830
2022-04-22	73.300	73.500	71.700	72.200	63.452	7,329,679
2022-04-21	73.800	74.800	72.900	73.800	64.858	9,746,119
2022-04-20	75.100	76.700	72.700	74.300	65.298	10,664,375
2022-04-19	77.800	79.400	77.700	78.200	68.725	2,695,841
2022-04-18	79.500	79.500	77.600	77.600	68.198	2,131,273
2022-04-15	79.800	81.100	79.200	79.600	69.955	2,096,176
2022-04-14	81.100	82.100	79.500	79.700	70.043	3,475,399
2022-04-12	78.100	78.300	77.300	77.500	68.110	1,493,305
2022-04-11	78.100	79.400	77.600	78.200	68.725	2,804,028
2022-04-08	77.300	77.700	76.300	77.200	67.846	1,699,329
2022-04-07	78.200	78.500	77.100	77.100	67.758	2,078,327
2022-04-06	78.800	78.800	78.000	78.500	68.989	1,630,033
2022-04-01	79.000	79.800	78.400	79.300	69.692	1,936,087
2022-03-31	81.500	81.900	79.000	79.300	69.692	4,238,341
2022-03-30	81.800	82.500	81.200	81.700	71.801	1,531,053
2022-03-29	82.500	82.600	81.200	81.400	71.537	1,427,438
2022-03-28	82.900	82.900	80.000	82.300	72.328	4,208,981
2022-03-25	85.100	85.600	83.100	83.200	73.119	2,299,346
2022-03-24	84.600	85.400	83.700	85.000	74.701	1,118,487
2022-03-23	85.400	86.200	84.600	84.700	74.437	1,185,227
2022-03-22	85.700	85.800	84.400	84.700	74.437	1,659,610
2022-03-21	87.200	87.400	85.700	85.800	75.404	1,589,377
2022-03-18	85.700	87.900	85.700	86.900	76.371	4,520,718
2022-03-17	83.900	85.200	83.900	84.900	74.613	1,621,437
2022-03-16	84.500	84.600	81.200	82.600	72.592	1,572,775
2022-03-15	85.700	85.700	83.700	83.800	73.646	1,220,036
2022-03-14	84.400	85.700	84.400	85.700	75.316	1,225,067
2022-03-11	84.900	85.800	84.000	84.100	73.910	1,297,699
2022-03-10	83.300	85.100	83.000	84.800	74.525	2,531,607
2022-03-09	82.000	83.300	81.200	82.100	72.152	2,297,400
2022-03-08	80.600	82.300	80.000	80.400	70.658	2,253,903
2022-03-07	81.800	81.900	79.800	81.600	71.713	4,018,753
2022-03-04	84.700	84.700	83.100	83.300	73.207	1,929,271
2022-03-03	85.000	85.500	84.400	85.000	74.701	2,103,937
2022-03-02	84.100	84.800	83.000	83.900	73.734	3,639,204
2022-03-01	84.100	85.700	83.600	85.000	74.701	4,377,871
2022-02-25	87.700	87.700	83.000	83.000	72.943	8,135,386
2022-02-24	87.200	88.100	85.800	86.900	76.371	3,771,154
2022-02-23	86.000	87.900	86.000	87.800	77.162	3,128,904
2022-02-22	86.200	87.200	85.300	85.800	75.404	4,122,980
2022-02-21	85.000	87.300	84.300	86.500	76.019	3,938,341
2022-02-18	84.700	86.500	83.600	85.600	75.228	7,192,752
2022-02-17	89.400	90.500	86.000	86.200	75.756	10,577,658
2022-02-16	91.800	92.900	88.800	89.900	79.007	11,717,521
2022-02-15	97.500	101.00	89.500	89.800	78.919	29,272,729
2022-02-14	89.100	98.900	88.500	96.200	84.544	15,480,184

← NewerPage 19 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.