WT Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1,683,970 |
| 2025-07-28 | 135.00 | 137.00 | 133.50 | 135.50 | 135.50 | 3,179,630 |
| 2025-07-25 | 134.00 | 135.50 | 133.00 | 134.00 | 134.00 | 1,385,478 |
| 2025-07-24 | 136.00 | 136.50 | 133.50 | 134.00 | 134.00 | 1,013,321 |
| 2025-07-23 | 135.00 | 136.00 | 134.00 | 135.50 | 135.50 | 2,293,733 |
| 2025-07-22 | 134.50 | 136.00 | 132.50 | 133.50 | 133.50 | 2,405,847 |
| 2025-07-21 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 1,527,585 |
| 2025-07-18 | 135.00 | 135.00 | 132.50 | 133.00 | 133.00 | 1,865,314 |
| 2025-07-17 | 138.50 | 142.00 | 133.00 | 133.00 | 133.00 | 5,886,376 |
| 2025-07-16 | 134.50 | 138.00 | 132.50 | 136.00 | 136.00 | 4,849,231 |
| 2025-07-15 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2025-07-14 | 134.00 | 136.00 | 133.00 | 133.50 | 133.50 | 2,374,748 |
| 2025-07-11 | 132.50 | 135.00 | 132.00 | 135.00 | 135.00 | 2,979,161 |
| 2025-07-10 | 130.50 | 133.50 | 129.00 | 133.50 | 133.50 | 3,212,177 |
| 2025-07-09 | 128.50 | 132.50 | 128.00 | 132.50 | 132.50 | 4,036,526 |
| 2025-07-08 | 126.50 | 129.00 | 125.00 | 129.00 | 129.00 | 3,664,404 |
| 2025-07-07 | 127.00 | 128.00 | 125.50 | 125.50 | 125.50 | 4,626,131 |
| 2025-07-04 | 130.50 | 132.00 | 127.00 | 127.00 | 127.00 | 3,895,543 |
| 2025-07-03 | 131.00 | 133.50 | 129.50 | 130.00 | 130.00 | 7,245,493 |
| 2025-07-02 | 131.00 | 133.00 | 129.00 | 131.50 | 131.50 | 6,351,803 |
| 2025-07-01 | 128.50 | 134.00 | 128.50 | 132.00 | 132.00 | 8,670,699 |
| 2025-06-30 | 128.50 | 131.50 | 126.50 | 128.50 | 128.50 | 15,252,323 |
| 2025-06-27 | 136.00 | 154.00 | 132.00 | 133.50 | 127.50 | 60,317,736 |
| 2025-06-26 | 128.00 | 140.00 | 126.00 | 140.00 | 133.71 | 39,498,105 |
| 2025-06-25 | 127.50 | 130.00 | 125.00 | 127.50 | 121.77 | 6,860,193 |
| 2025-06-24 | 130.50 | 132.00 | 126.50 | 126.50 | 120.82 | 6,762,276 |
| 2025-06-23 | 129.00 | 130.50 | 127.50 | 128.50 | 122.73 | 4,991,314 |
| 2025-06-20 | 130.50 | 130.50 | 128.50 | 130.00 | 130.00 | 6,128,733 |
| 2025-06-19 | 129.00 | 131.50 | 129.00 | 130.00 | 130.00 | 4,580,615 |
| 2025-06-18 | 134.50 | 135.50 | 128.50 | 129.50 | 129.50 | 7,472,248 |
| 2025-06-17 | 127.00 | 133.00 | 127.00 | 132.50 | 132.50 | 10,123,423 |
| 2025-06-16 | 125.00 | 127.50 | 124.50 | 126.00 | 126.00 | 2,793,066 |
| 2025-06-13 | 126.00 | 126.50 | 124.50 | 126.00 | 126.00 | 3,244,590 |
| 2025-06-12 | 126.00 | 127.50 | 126.00 | 127.00 | 127.00 | 2,664,770 |
| 2025-06-11 | 125.50 | 128.50 | 125.00 | 127.00 | 127.00 | 6,906,317 |
| 2025-06-10 | 122.50 | 124.50 | 118.00 | 123.50 | 123.50 | 8,996,958 |
| 2025-06-09 | 127.00 | 128.00 | 126.00 | 127.50 | 127.50 | 2,518,550 |
| 2025-06-06 | 124.50 | 127.00 | 124.50 | 127.00 | 127.00 | 2,526,112 |
| 2025-06-05 | 126.00 | 126.00 | 123.50 | 125.00 | 125.00 | 2,501,040 |
| 2025-06-04 | 124.50 | 127.00 | 122.50 | 126.00 | 126.00 | 5,977,934 |
| 2025-06-03 | 123.00 | 124.00 | 121.50 | 124.00 | 124.00 | 5,636,610 |
| 2025-06-02 | 122.50 | 124.00 | 121.00 | 124.00 | 124.00 | 3,928,869 |
| 2025-05-29 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 2,528,308 |
| 2025-05-28 | 123.50 | 124.00 | 121.00 | 123.00 | 123.00 | 2,176,901 |
| 2025-05-27 | 122.00 | 124.50 | 122.00 | 122.50 | 122.50 | 2,976,416 |
| 2025-05-26 | 120.00 | 122.50 | 119.50 | 121.50 | 121.50 | 2,020,671 |
| 2025-05-23 | 122.50 | 123.00 | 120.50 | 120.50 | 120.50 | 2,494,711 |
| 2025-05-22 | 122.00 | 123.50 | 121.50 | 122.00 | 122.00 | 4,854,406 |
| 2025-05-21 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 2,962,312 |
| 2025-05-20 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 3,499,622 |
| 2025-05-19 | 120.50 | 123.50 | 120.00 | 122.50 | 122.50 | 5,235,522 |
| 2025-05-16 | 121.50 | 122.00 | 119.50 | 121.00 | 121.00 | 4,241,368 |
| 2025-05-15 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 5,285,005 |
| 2025-05-14 | 119.00 | 120.00 | 117.50 | 120.00 | 120.00 | 4,223,199 |
| 2025-05-13 | 120.50 | 120.50 | 118.50 | 120.00 | 120.00 | 4,582,229 |
| 2025-05-12 | 118.50 | 120.00 | 117.50 | 119.00 | 119.00 | 3,879,426 |
| 2025-05-09 | 120.50 | 122.00 | 116.00 | 117.50 | 117.50 | 8,160,130 |
| 2025-05-08 | 116.00 | 118.00 | 116.00 | 117.50 | 117.50 | 2,823,393 |
| 2025-05-07 | 115.00 | 116.50 | 114.50 | 116.00 | 116.00 | 2,975,025 |
| 2025-05-06 | 112.50 | 115.50 | 111.50 | 115.50 | 115.50 | 2,728,470 |
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.