WT Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	107.50	111.50	106.50	111.50	111.50	2,350,622
2024-10-30	110.50	111.00	109.50	109.50	109.50	1,238,630
2024-10-29	112.50	113.00	109.00	109.50	109.50	3,813,243
2024-10-28	114.50	114.50	112.00	112.50	112.50	1,610,118
2024-10-25	113.00	115.00	112.50	113.50	113.50	2,140,461
2024-10-24	115.00	115.50	112.00	112.00	112.00	2,486,202
2024-10-23	115.00	116.00	114.00	115.50	115.50	2,273,108
2024-10-22	114.00	116.00	113.00	115.00	115.00	2,633,552
2024-10-21	113.50	117.00	113.00	114.00	114.00	4,752,980
2024-10-18	114.50	114.50	111.50	112.50	112.50	3,912,140
2024-10-17	112.50	116.00	112.50	113.00	113.00	3,563,193
2024-10-16	114.50	115.00	112.00	112.00	112.00	5,839,207
2024-10-15	114.00	116.50	113.50	116.00	116.00	6,316,822
2024-10-14	117.00	118.00	112.50	113.50	113.50	11,690,466
2024-10-11	107.50	115.50	107.50	114.00	114.00	11,415,048
2024-10-09	107.50	109.50	106.00	106.00	106.00	3,589,594
2024-10-08	108.00	112.50	106.50	107.00	107.00	8,695,186
2024-10-07	105.50	106.00	103.50	106.00	106.00	2,671,828
2024-10-04	106.50	108.00	104.50	105.00	105.00	2,876,321
2024-10-01	107.00	107.00	105.00	105.50	105.50	1,284,313
2024-09-30	107.00	110.50	105.50	105.50	105.50	2,539,267
2024-09-27	103.50	110.00	103.50	107.50	107.50	5,273,465
2024-09-26	104.50	105.00	102.50	102.50	102.50	3,309,311
2024-09-25	104.50	106.00	103.50	103.50	103.50	3,935,811
2024-09-24	106.00	106.00	103.00	103.00	103.00	4,697,758
2024-09-23	106.00	107.00	105.00	105.50	105.50	4,260,977
2024-09-20	109.00	109.50	105.50	105.50	105.50	4,116,585
2024-09-19	106.00	108.50	105.50	108.50	108.50	1,980,290
2024-09-18	107.50	107.50	106.00	106.00	106.00	2,161,000
2024-09-16	107.50	108.50	105.00	107.50	107.50	2,092,484
2024-09-13	107.50	109.00	107.00	108.00	108.00	1,496,187
2024-09-12	106.00	107.00	104.50	106.50	106.50	1,759,436
2024-09-11	106.00	106.00	103.50	104.00	104.00	1,957,378
2024-09-10	106.50	108.00	104.50	105.00	105.00	2,289,539
2024-09-09	100.00	107.00	100.00	106.50	106.50	3,195,094
2024-09-06	106.00	107.00	104.50	105.50	105.50	2,192,598
2024-09-05	110.00	111.00	106.00	106.50	106.50	3,417,973
2024-09-04	110.00	112.00	106.00	109.50	109.50	5,741,148
2024-09-03	116.50	116.50	114.50	115.00	115.00	2,043,848
2024-09-02	121.00	121.00	116.00	116.50	116.50	1,720,891
2024-08-30	118.50	121.00	117.50	118.00	118.00	4,420,933
2024-08-29	118.00	119.00	116.50	118.00	118.00	2,910,053
2024-08-28	118.50	120.00	116.50	116.50	116.50	3,477,973
2024-08-27	116.50	118.50	115.00	118.00	118.00	6,212,598
2024-08-26	111.50	120.00	111.00	117.00	117.00	13,103,741
2024-08-23	109.50	110.00	107.50	110.00	110.00	2,114,356
2024-08-22	109.00	111.50	109.00	109.50	109.50	2,875,435
2024-08-21	112.00	112.00	109.50	110.00	110.00	2,155,156
2024-08-20	109.00	113.00	109.00	111.00	111.00	3,988,144
2024-08-19	111.50	112.00	108.00	108.00	108.00	4,531,782
2024-08-16	111.50	112.50	110.00	111.50	111.50	4,013,928
2024-08-15	109.50	111.00	108.50	109.50	109.50	2,526,837
2024-08-14	110.50	111.00	108.00	109.50	109.50	5,190,932
2024-08-13	108.00	111.00	106.50	110.00	110.00	6,716,455
2024-08-12	104.00	108.00	103.00	106.50	106.50	4,844,154
2024-08-09	105.50	107.00	103.00	103.50	103.50	9,178,809
2024-08-08	100.50	103.50	99.500	102.00	102.00	10,510,505
2024-08-07	94.000	99.000	94.000	99.000	99.000	5,257,957
2024-08-06	90.500	92.500	83.100	90.000	90.000	8,182,063
2024-08-05	93.000	94.100	90.000	90.000	90.000	6,715,735

← NewerPage 9 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.