WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	103.50	105.00	103.00	103.50	103.50	1,572,800
2025-02-04	109.50	110.00	100.00	102.50	102.50	7,017,565
2025-02-03	110.50	110.50	107.50	109.50	109.50	2,408,891
2025-01-22	112.50	113.50	111.50	113.50	113.50	1,538,777
2025-01-21	111.00	112.00	110.00	111.50	111.50	1,240,672
2025-01-20	110.50	112.00	110.00	111.00	111.00	1,474,981
2025-01-17	111.00	111.50	109.00	110.50	110.50	2,519,208
2025-01-16	112.00	112.50	110.00	110.50	110.50	2,007,716
2025-01-15	112.50	112.50	109.50	109.50	109.50	1,609,575
2025-01-14	111.00	114.00	111.00	112.00	112.00	2,167,481
2025-01-13	111.50	113.00	109.50	110.50	110.50	2,360,255
2025-01-10	113.00	114.50	111.00	111.50	111.50	2,639,456
2025-01-09	114.50	114.50	110.50	110.50	110.50	1,774,115
2025-01-08	113.50	114.50	113.00	114.00	114.00	926,234
2025-01-07	114.00	116.00	113.50	113.50	113.50	2,324,693
2025-01-06	114.50	115.00	112.50	113.00	113.00	2,572,267
2025-01-03	112.00	115.00	111.50	114.50	114.50	3,002,880
2025-01-02	109.50	114.00	109.00	112.00	112.00	2,786,521
2024-12-31	110.00	111.00	108.50	110.00	110.00	1,749,681
2024-12-30	111.50	112.00	109.50	109.50	109.50	1,380,801
2024-12-27	113.00	114.00	111.00	111.50	111.50	1,829,953
2024-12-26	112.00	113.00	110.00	112.50	112.50	2,352,281
2024-12-25	111.50	113.50	110.50	112.00	112.00	2,708,793
2024-12-24	106.50	113.50	106.50	110.50	110.50	6,937,218
2024-12-23	105.50	107.00	105.00	105.50	105.50	3,153,091
2024-12-20	104.50	106.00	104.00	105.00	105.00	2,918,396
2024-12-19	103.50	106.50	103.00	105.00	105.00	1,615,473
2024-12-18	104.00	105.50	103.00	105.00	105.00	1,438,109
2024-12-17	104.00	105.00	102.50	104.00	104.00	2,759,860
2024-12-16	106.00	107.00	103.00	103.00	103.00	2,159,660
2024-12-13	107.00	108.00	105.50	105.50	105.50	2,145,246
2024-12-12	108.00	109.00	107.00	107.00	107.00	1,818,976
2024-12-11	106.00	108.50	105.50	107.50	107.50	2,027,786
2024-12-10	108.50	108.50	104.00	106.50	106.50	6,021,205
2024-12-09	112.50	112.50	110.50	111.00	111.00	1,258,862
2024-12-06	111.50	113.50	110.50	112.00	112.00	1,597,619
2024-12-05	113.00	113.00	110.50	110.50	110.50	1,436,566
2024-12-04	111.00	113.00	109.50	112.50	112.50	3,019,674
2024-12-03	109.50	111.50	109.50	110.00	110.00	1,476,467
2024-12-02	111.00	111.50	108.50	108.50	108.50	2,287,856
2024-11-29	108.00	111.00	107.00	110.00	110.00	1,565,284
2024-11-28	111.00	111.00	108.00	108.00	108.00	3,416,511
2024-11-27	111.00	112.00	110.50	110.50	110.50	2,119,716
2024-11-26	113.50	113.50	110.50	110.50	110.50	4,141,592
2024-11-25	115.00	115.50	113.00	113.50	113.50	4,109,521
2024-11-22	115.50	116.50	112.50	114.50	114.50	9,964,063
2024-11-21	115.00	116.50	113.50	114.00	114.00	9,832,983
2024-11-20	118.00	118.00	114.00	114.50	114.50	11,198,282
2024-11-19	113.50	119.00	111.50	116.50	116.50	19,763,112
2024-11-18	109.50	114.50	107.50	113.50	113.50	9,565,012
2024-11-15	110.00	111.50	108.50	109.50	109.50	2,476,775
2024-11-14	109.50	110.50	108.00	110.00	110.00	2,972,968
2024-11-13	114.00	115.00	109.00	109.00	109.00	8,936,893
2024-11-12	113.00	116.50	112.50	114.50	114.50	4,474,084
2024-11-11	117.00	118.00	112.00	113.00	113.00	5,210,304
2024-11-08	117.00	118.00	114.50	114.50	114.50	3,698,516
2024-11-07	112.00	119.00	112.00	117.00	117.00	7,898,298
2024-11-06	115.50	117.50	110.50	112.00	112.00	13,364,553
2024-11-05	108.50	112.00	108.00	111.50	111.50	2,841,625
2024-11-04	111.50	111.50	108.50	109.50	109.50	2,418,649

← NewerPage 8 of 21 · 1,219 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.