WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	89.100	98.900	88.500	96.200	84.544	15,480,184
2022-02-11	88.200	92.000	88.200	90.500	79.535	6,522,276
2022-02-10	90.500	90.500	88.100	88.300	77.601	2,413,008
2022-02-09	89.500	90.200	88.100	89.600	78.744	3,784,818
2022-02-08	87.900	89.500	87.500	89.500	78.656	3,625,694
2022-02-07	85.500	89.400	85.400	89.400	78.568	5,764,563
2022-01-26	86.000	90.100	84.600	85.000	74.701	11,038,412
2022-01-25	85.600	87.900	84.100	86.500	76.019	7,349,866
2022-01-24	88.000	88.800	83.100	86.300	75.844	6,634,911
2022-01-21	89.100	90.600	88.300	89.200	78.392	6,197,745
2022-01-20	85.000	90.000	84.800	90.000	79.095	9,908,282
2022-01-19	87.600	88.800	85.100	85.100	74.789	7,328,146
2022-01-18	85.300	91.500	85.000	90.200	79.271	10,754,498
2022-01-17	85.200	85.500	83.200	85.300	74.965	4,488,646
2022-01-14	85.100	85.700	82.000	85.200	74.877	6,135,085
2022-01-13	84.300	84.800	83.300	84.500	74.262	4,607,940
2022-01-12	83.800	85.000	81.700	85.000	74.701	10,685,525
2022-01-11	79.500	84.600	79.000	84.000	73.822	20,493,275
2022-01-10	76.500	79.900	76.000	79.200	69.604	6,819,748
2022-01-07	75.400	77.500	74.700	76.900	67.582	5,802,102
2022-01-06	74.600	76.500	74.400	75.400	66.264	3,298,309
2022-01-05	74.800	75.700	73.500	75.300	66.176	3,350,191
2022-01-04	74.700	76.500	74.500	75.100	66.001	4,860,882
2022-01-03	74.200	74.700	72.800	74.200	65.210	6,383,718
2021-12-30	73.700	74.900	71.900	73.500	64.594	11,102,695
2021-12-29	67.900	72.300	67.700	71.500	62.837	8,324,760
2021-12-28	67.300	68.000	66.500	67.900	59.673	3,546,021
2021-12-27	65.000	67.000	65.000	67.000	58.882	5,502,276
2021-12-24	65.200	65.500	64.800	64.800	56.949	1,581,544
2021-12-23	65.300	65.400	64.700	64.900	57.036	1,460,685
2021-12-22	65.100	65.100	64.600	64.900	57.036	1,628,448
2021-12-21	64.800	65.200	64.400	64.700	56.861	1,912,767
2021-12-20	65.100	65.300	64.600	64.800	56.949	2,431,439
2021-12-17	65.100	65.900	64.700	65.100	57.212	4,568,047
2021-12-16	64.800	64.900	64.000	64.300	56.509	1,993,518
2021-12-15	64.500	64.700	64.100	64.400	56.597	1,628,955
2021-12-14	65.200	65.200	64.500	64.500	56.685	1,313,528
2021-12-13	65.500	65.800	65.200	65.300	57.388	1,314,984
2021-12-10	65.700	66.300	65.000	65.300	57.388	2,513,624
2021-12-09	65.600	65.600	64.900	65.200	57.300	1,239,017
2021-12-08	65.900	65.900	64.900	65.400	57.476	1,472,947
2021-12-07	65.300	65.900	65.000	65.200	57.300	1,176,128
2021-12-06	65.000	65.400	64.800	65.200	57.300	970,520
2021-12-03	65.700	66.000	65.200	65.400	57.476	769,507
2021-12-02	65.500	66.000	64.900	65.100	57.212	1,443,814
2021-12-01	62.900	67.400	62.700	66.300	58.267	3,910,203
2021-11-30	64.000	64.300	63.100	63.400	55.718	1,239,561
2021-11-29	62.600	64.100	62.400	63.700	55.982	1,370,778
2021-11-26	64.600	64.800	63.000	63.300	55.630	1,655,171
2021-11-25	65.000	65.100	64.400	64.600	56.773	443,829
2021-11-24	64.600	64.800	64.100	64.700	56.861	494,965
2021-11-23	65.000	65.100	64.100	64.600	56.773	1,494,445
2021-11-22	65.000	65.400	64.900	65.400	57.476	769,213
2021-11-19	65.500	65.600	64.600	64.900	57.036	690,305
2021-11-18	64.500	65.500	64.500	65.300	57.388	1,281,952
2021-11-17	64.400	64.900	64.100	64.400	56.597	1,647,768
2021-11-16	65.600	65.800	64.200	64.400	56.597	2,405,386
2021-11-15	66.100	66.600	65.400	65.900	57.915	2,020,075
2021-11-12	64.400	65.900	64.400	65.900	57.915	2,555,425
2021-11-11	64.100	64.800	63.900	64.300	56.509	1,320,402

← NewerPage 20 of 21 · 1,215 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.