Wistron NeWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 155.50 | 155.50 | 150.50 | 153.00 | 153.00 | 2,814,447 |
| 2024-05-06 | 153.50 | 155.00 | 152.50 | 154.50 | 154.50 | 2,326,961 |
| 2024-05-03 | 153.50 | 154.50 | 152.00 | 152.00 | 152.00 | 3,266,550 |
| 2024-05-02 | 149.50 | 152.50 | 149.00 | 152.50 | 152.50 | 1,681,027 |
| 2024-04-30 | 150.50 | 153.00 | 150.50 | 150.50 | 150.50 | 2,090,349 |
| 2024-04-29 | 147.50 | 150.50 | 147.50 | 150.50 | 150.50 | 2,307,704 |
| 2024-04-26 | 148.50 | 149.50 | 147.50 | 147.50 | 147.50 | 2,567,724 |
| 2024-04-25 | 149.50 | 149.50 | 147.00 | 147.00 | 147.00 | 2,497,038 |
| 2024-04-24 | 147.00 | 150.50 | 146.50 | 150.50 | 150.50 | 4,105,356 |
| 2024-04-23 | 145.50 | 148.00 | 144.00 | 144.00 | 144.00 | 3,355,153 |
| 2024-04-22 | 147.50 | 148.00 | 144.00 | 144.00 | 144.00 | 4,568,673 |
| 2024-04-19 | 147.00 | 150.00 | 143.00 | 147.00 | 147.00 | 6,641,610 |
| 2024-04-18 | 146.00 | 148.00 | 144.50 | 148.00 | 148.00 | 3,805,853 |
| 2024-04-17 | 151.00 | 152.50 | 146.00 | 146.50 | 146.50 | 6,182,668 |
| 2024-04-16 | 152.00 | 152.50 | 147.50 | 149.50 | 149.50 | 6,608,632 |
| 2024-04-15 | 153.00 | 154.50 | 151.00 | 152.50 | 152.50 | 3,991,606 |
| 2024-04-12 | 157.00 | 158.00 | 153.50 | 154.50 | 154.50 | 4,314,930 |
| 2024-04-11 | 156.00 | 157.50 | 155.00 | 156.00 | 156.00 | 3,551,862 |
| 2024-04-10 | 156.00 | 158.00 | 155.50 | 156.50 | 156.50 | 3,344,285 |
| 2024-04-09 | 158.50 | 159.50 | 155.00 | 156.50 | 156.50 | 3,659,600 |
| 2024-04-08 | 158.50 | 158.50 | 156.00 | 157.50 | 157.50 | 3,127,404 |
| 2024-04-03 | 155.50 | 157.50 | 154.50 | 157.50 | 157.50 | 2,550,189 |
| 2024-04-02 | 157.50 | 158.00 | 155.00 | 157.50 | 157.50 | 4,352,339 |
| 2024-04-01 | 156.00 | 156.50 | 154.00 | 155.50 | 155.50 | 2,748,857 |
| 2024-03-29 | 155.00 | 156.50 | 151.00 | 155.00 | 155.00 | 12,203,723 |
| 2024-03-28 | 156.00 | 157.50 | 153.50 | 154.50 | 154.50 | 8,495,623 |
| 2024-03-27 | 150.00 | 156.50 | 149.00 | 156.00 | 156.00 | 7,715,033 |
| 2024-03-26 | 151.50 | 154.50 | 146.50 | 149.50 | 149.50 | 7,800,811 |
| 2024-03-25 | 155.00 | 155.00 | 151.50 | 151.50 | 151.50 | 6,742,532 |
| 2024-03-22 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 7,522,385 |
| 2024-03-21 | 159.50 | 159.50 | 152.50 | 153.50 | 153.50 | 14,922,064 |
| 2024-03-20 | 163.50 | 165.00 | 156.50 | 157.50 | 157.50 | 15,895,676 |
| 2024-03-19 | 156.00 | 162.00 | 155.00 | 161.00 | 161.00 | 18,024,376 |
| 2024-03-18 | 156.50 | 158.00 | 154.00 | 157.50 | 157.50 | 7,897,936 |
| 2024-03-15 | 159.00 | 159.50 | 152.50 | 154.50 | 154.50 | 13,379,042 |
| 2024-03-14 | 160.00 | 163.50 | 153.50 | 155.50 | 155.50 | 23,544,919 |
| 2024-03-13 | 153.50 | 157.00 | 152.50 | 156.00 | 156.00 | 17,065,186 |
| 2024-03-12 | 143.00 | 150.50 | 142.00 | 150.00 | 150.00 | 7,637,051 |
| 2024-03-11 | 142.00 | 145.50 | 142.00 | 143.00 | 143.00 | 6,435,060 |
| 2024-03-08 | 150.00 | 151.00 | 143.50 | 143.50 | 143.50 | 8,113,248 |
| 2024-03-07 | 155.00 | 157.00 | 149.50 | 150.00 | 150.00 | 9,076,182 |
| 2024-03-06 | 157.00 | 159.50 | 154.50 | 154.50 | 154.50 | 7,334,780 |
| 2024-03-05 | 157.50 | 158.00 | 154.00 | 157.00 | 157.00 | 6,226,341 |
| 2024-03-04 | 154.50 | 159.00 | 153.50 | 156.50 | 156.50 | 9,637,565 |
| 2024-03-01 | 154.00 | 156.00 | 152.00 | 152.50 | 152.50 | 4,193,645 |
| 2024-02-29 | 153.00 | 154.50 | 151.00 | 153.50 | 153.50 | 4,263,408 |
| 2024-02-27 | 158.00 | 161.50 | 150.00 | 153.00 | 153.00 | 12,352,835 |
| 2024-02-26 | 157.00 | 159.50 | 155.00 | 156.00 | 156.00 | 11,066,436 |
| 2024-02-23 | 157.00 | 160.00 | 153.00 | 156.00 | 156.00 | 19,267,291 |
| 2024-02-22 | 148.00 | 157.00 | 147.50 | 156.50 | 156.50 | 19,469,216 |
| 2024-02-21 | 146.50 | 147.50 | 145.50 | 146.00 | 146.00 | 3,374,476 |
| 2024-02-20 | 148.50 | 149.00 | 145.00 | 145.50 | 145.50 | 5,285,629 |
| 2024-02-19 | 144.50 | 148.00 | 144.00 | 147.00 | 147.00 | 8,405,654 |
| 2024-02-16 | 141.50 | 143.00 | 141.00 | 143.00 | 143.00 | 3,146,758 |
| 2024-02-15 | 142.00 | 143.50 | 140.50 | 141.50 | 141.50 | 3,990,445 |
| 2024-02-05 | 144.00 | 144.50 | 141.00 | 141.50 | 141.50 | 3,730,107 |
| 2024-02-02 | 143.50 | 144.50 | 142.00 | 144.00 | 144.00 | 4,079,973 |
| 2024-02-01 | 142.50 | 145.00 | 142.00 | 144.00 | 144.00 | 3,054,194 |
| 2024-01-31 | 143.50 | 145.00 | 142.50 | 143.00 | 143.00 | 3,286,021 |
| 2024-01-30 | 146.00 | 146.50 | 144.00 | 144.00 | 144.00 | 3,344,807 |
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.