WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	112.50	115.50	111.50	115.50	115.50	2,728,470
2025-05-05	115.00	116.00	112.00	113.50	113.50	4,882,692
2025-05-02	117.00	117.50	115.00	116.00	116.00	6,275,129
2025-04-30	115.00	117.50	114.00	116.50	116.50	6,569,575
2025-04-29	114.00	116.00	112.50	115.00	115.00	5,686,428
2025-04-28	110.00	116.50	110.00	115.50	115.50	10,855,373
2025-04-25	105.00	111.00	105.00	109.50	109.50	6,453,990
2025-04-24	102.50	105.00	102.50	104.00	104.00	3,264,641
2025-04-23	104.00	104.50	102.00	102.50	102.50	4,148,264
2025-04-22	100.00	104.00	99.000	102.50	102.50	4,951,127
2025-04-21	101.00	102.50	100.00	100.50	100.50	2,515,536
2025-04-18	100.00	102.50	99.700	101.00	101.00	2,986,233
2025-04-17	100.00	103.00	98.600	101.00	101.00	5,185,958
2025-04-16	99.000	104.50	98.600	99.500	99.500	14,172,290
2025-04-15	94.900	97.500	93.800	96.100	96.100	4,566,519
2025-04-14	90.200	95.000	90.200	93.900	93.900	5,017,237
2025-04-11	84.000	89.300	83.500	89.200	89.200	4,308,601
2025-04-10	88.700	88.700	87.300	88.700	88.700	2,230,825
2025-04-09	80.100	84.000	78.600	80.700	80.700	8,452,624
2025-04-08	81.400	84.200	81.000	81.000	81.000	6,432,086
2025-04-07	90.000	90.000	90.000	90.000	90.000	706,875
2025-04-02	100.00	100.50	98.200	99.900	99.900	2,861,433
2025-04-01	98.200	101.00	97.200	100.50	100.50	2,871,713
2025-03-31	100.50	101.50	97.400	97.700	97.700	6,558,298
2025-03-28	105.50	105.50	102.50	104.00	104.00	2,501,388
2025-03-27	105.00	105.50	104.00	105.50	105.50	2,117,616
2025-03-26	104.00	106.00	104.00	105.50	105.50	3,048,580
2025-03-25	107.00	107.50	103.50	103.50	103.50	3,650,630
2025-03-24	107.00	108.00	105.50	105.50	105.50	3,738,719
2025-03-21	107.50	108.00	106.00	107.00	107.00	4,479,403
2025-03-20	106.50	108.50	106.00	107.00	107.00	2,581,114
2025-03-19	109.50	109.50	105.00	106.00	106.00	3,887,066
2025-03-18	108.00	109.50	106.00	109.50	109.50	4,437,029
2025-03-17	103.50	109.50	103.00	107.00	107.00	5,863,391
2025-03-14	104.00	104.00	102.00	102.50	102.50	2,189,551
2025-03-13	104.50	105.00	102.00	102.50	102.50	2,390,015
2025-03-12	104.00	105.50	103.50	103.50	103.50	2,219,637
2025-03-11	101.50	104.50	100.00	104.00	104.00	5,000,035
2025-03-10	105.50	105.50	102.50	104.00	104.00	4,633,893
2025-03-07	108.00	109.50	105.50	105.50	105.50	3,854,194
2025-03-06	110.50	111.50	108.00	108.00	108.00	4,612,151
2025-03-05	107.00	112.50	106.00	110.50	110.50	5,247,312
2025-03-04	106.50	109.50	106.50	106.50	106.50	3,961,310
2025-03-03	107.50	109.50	105.50	108.00	108.00	6,517,370
2025-02-27	114.00	115.50	109.50	110.00	110.00	16,911,174
2025-02-26	108.00	114.00	106.50	114.00	114.00	20,741,974
2025-02-25	105.00	105.00	103.00	104.00	104.00	2,341,074
2025-02-24	106.00	106.50	105.00	105.50	105.50	1,357,883
2025-02-21	106.50	107.00	105.50	106.50	106.50	1,204,598
2025-02-20	107.00	107.50	105.50	106.00	106.00	1,145,976
2025-02-19	105.50	109.00	105.50	106.50	106.50	3,067,456
2025-02-18	105.50	106.00	105.00	105.50	105.50	1,363,116
2025-02-17	106.00	106.50	105.00	105.50	105.50	924,473
2025-02-14	105.50	105.50	104.50	105.00	105.00	905,727
2025-02-13	105.50	106.00	104.50	105.00	105.00	1,744,605
2025-02-12	104.50	105.50	104.50	104.50	104.50	1,314,206
2025-02-11	106.50	107.50	104.00	105.00	105.00	2,144,630
2025-02-10	106.50	108.00	105.50	105.50	105.50	1,437,300
2025-02-07	106.50	107.00	105.00	106.50	106.50	1,101,350
2025-02-06	104.50	106.50	104.50	106.00	106.00	1,525,058

← NewerPage 7 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.