Wistron NeWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 143.50 | 144.00 | 140.00 | 141.50 | 141.50 | 3,416,753 |
| 2024-07-31 | 140.50 | 143.50 | 139.00 | 140.50 | 140.50 | 2,606,358 |
| 2024-07-30 | 139.50 | 142.50 | 138.50 | 142.00 | 142.00 | 2,147,506 |
| 2024-07-29 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 2,889,501 |
| 2024-07-26 | 137.50 | 141.00 | 136.50 | 140.00 | 140.00 | 2,517,466 |
| 2024-07-23 | 142.50 | 144.00 | 142.00 | 142.50 | 142.50 | 1,205,535 |
| 2024-07-22 | 146.00 | 146.00 | 138.00 | 141.00 | 141.00 | 5,715,917 |
| 2024-07-19 | 149.50 | 149.50 | 145.50 | 145.50 | 145.50 | 3,812,752 |
| 2024-07-18 | 146.00 | 149.50 | 143.00 | 149.50 | 149.50 | 6,099,222 |
| 2024-07-17 | 148.50 | 149.00 | 146.50 | 146.50 | 146.50 | 3,878,531 |
| 2024-07-16 | 147.00 | 148.50 | 146.00 | 148.00 | 148.00 | 3,014,554 |
| 2024-07-15 | 147.50 | 148.00 | 146.00 | 146.00 | 146.00 | 3,276,364 |
| 2024-07-12 | 146.50 | 148.50 | 146.00 | 147.00 | 147.00 | 2,366,260 |
| 2024-07-11 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 2,110,226 |
| 2024-07-10 | 149.50 | 150.00 | 147.00 | 147.50 | 147.50 | 3,247,779 |
| 2024-07-09 | 149.50 | 151.00 | 146.00 | 148.00 | 148.00 | 5,004,500 |
| 2024-07-08 | 148.00 | 149.50 | 146.00 | 147.00 | 147.00 | 3,734,768 |
| 2024-07-05 | 149.00 | 149.50 | 147.50 | 147.50 | 147.50 | 2,935,010 |
| 2024-07-04 | 146.50 | 149.00 | 145.50 | 148.00 | 148.00 | 4,588,544 |
| 2024-07-03 | 147.00 | 149.50 | 144.50 | 144.50 | 144.50 | 7,820,080 |
| 2024-07-02 | 151.00 | 153.00 | 142.00 | 144.50 | 144.50 | 20,993,836 |
| 2024-07-01 | 162.50 | 162.50 | 156.50 | 157.00 | 157.00 | 6,929,254 |
| 2024-06-28 | 163.00 | 165.50 | 161.00 | 161.00 | 161.00 | 5,385,801 |
| 2024-06-27 | 167.50 | 167.50 | 162.00 | 162.00 | 162.00 | 4,765,806 |
| 2024-06-26 | 171.00 | 172.00 | 166.50 | 168.50 | 168.50 | 4,769,976 |
| 2024-06-25 | 166.00 | 170.00 | 164.50 | 170.00 | 170.00 | 7,396,882 |
| 2024-06-24 | 172.50 | 174.50 | 164.50 | 165.50 | 165.50 | 8,313,855 |
| 2024-06-21 | 161.00 | 171.50 | 159.50 | 170.00 | 170.00 | 10,513,240 |
| 2024-06-20 | 160.50 | 162.00 | 159.50 | 161.00 | 161.00 | 3,174,191 |
| 2024-06-19 | 161.00 | 161.50 | 159.00 | 159.00 | 159.00 | 3,254,299 |
| 2024-06-18 | 160.50 | 162.00 | 159.00 | 160.00 | 160.00 | 2,338,370 |
| 2024-06-17 | 156.00 | 160.50 | 156.00 | 160.00 | 160.00 | 4,009,261 |
| 2024-06-14 | 158.00 | 158.50 | 153.00 | 154.50 | 154.50 | 4,718,864 |
| 2024-06-13 | 160.50 | 161.00 | 156.50 | 158.00 | 158.00 | 2,682,611 |
| 2024-06-12 | 160.00 | 161.50 | 157.50 | 159.50 | 159.50 | 2,171,974 |
| 2024-06-11 | 159.00 | 160.50 | 157.50 | 158.50 | 158.50 | 2,007,396 |
| 2024-06-07 | 163.00 | 163.00 | 156.00 | 157.50 | 157.50 | 4,891,731 |
| 2024-06-06 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 3,187,544 |
| 2024-06-05 | 163.50 | 166.50 | 161.50 | 161.50 | 161.50 | 5,602,722 |
| 2024-06-04 | 159.50 | 164.00 | 159.50 | 163.00 | 163.00 | 4,237,441 |
| 2024-06-03 | 158.00 | 160.50 | 156.50 | 160.50 | 160.50 | 4,413,040 |
| 2024-05-31 | 160.00 | 164.50 | 155.50 | 156.00 | 156.00 | 8,717,612 |
| 2024-05-30 | 163.50 | 163.50 | 159.00 | 159.50 | 159.50 | 5,122,110 |
| 2024-05-29 | 158.00 | 166.50 | 158.00 | 163.50 | 163.50 | 11,328,277 |
| 2024-05-28 | 159.50 | 160.00 | 157.00 | 158.00 | 158.00 | 2,918,156 |
| 2024-05-27 | 160.50 | 161.50 | 158.50 | 159.00 | 159.00 | 4,178,530 |
| 2024-05-24 | 158.50 | 161.00 | 156.00 | 160.00 | 160.00 | 3,615,290 |
| 2024-05-23 | 157.50 | 162.00 | 156.50 | 157.50 | 157.50 | 8,433,983 |
| 2024-05-22 | 157.50 | 158.00 | 155.50 | 157.50 | 157.50 | 2,844,876 |
| 2024-05-21 | 156.50 | 158.50 | 155.50 | 157.00 | 157.00 | 3,707,763 |
| 2024-05-20 | 156.50 | 159.00 | 154.50 | 156.00 | 156.00 | 4,818,022 |
| 2024-05-17 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | 3,314,222 |
| 2024-05-16 | 150.00 | 156.50 | 150.00 | 156.00 | 156.00 | 9,319,008 |
| 2024-05-15 | 147.00 | 149.50 | 146.50 | 148.00 | 148.00 | 1,955,220 |
| 2024-05-14 | 147.50 | 149.00 | 146.50 | 147.00 | 147.00 | 1,804,427 |
| 2024-05-13 | 146.00 | 148.50 | 145.00 | 147.50 | 147.50 | 1,830,924 |
| 2024-05-10 | 148.50 | 149.00 | 144.50 | 146.00 | 146.00 | 6,078,850 |
| 2024-05-09 | 148.50 | 153.00 | 148.00 | 148.50 | 148.50 | 4,522,978 |
| 2024-05-08 | 153.00 | 153.00 | 147.00 | 147.00 | 147.00 | 6,042,382 |
| 2024-05-07 | 155.50 | 155.50 | 150.50 | 153.00 | 153.00 | 2,814,447 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 4.8414 TWD |
| 2022-07-13 | 2.1001 TWD |
| 2021-07-30 | 2.5012 TWD |
| 2020-07-15 | 2.5001 TWD |
| 2019-08-07 | 3.5007 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.