Wistron NeWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 145.00 | 147.00 | 144.50 | 146.00 | 146.00 | 1,925,593 |
| 2024-01-26 | 145.50 | 146.00 | 143.00 | 144.50 | 144.50 | 2,760,269 |
| 2024-01-25 | 147.50 | 147.50 | 145.00 | 145.50 | 145.50 | 3,386,753 |
| 2024-01-24 | 149.00 | 149.50 | 146.50 | 146.50 | 146.50 | 3,405,940 |
| 2024-01-23 | 145.50 | 149.50 | 145.00 | 148.50 | 148.50 | 9,010,306 |
| 2024-01-22 | 143.50 | 148.00 | 142.50 | 143.50 | 143.50 | 11,040,535 |
| 2024-01-19 | 148.50 | 149.00 | 142.00 | 143.00 | 143.00 | 22,887,506 |
| 2024-01-18 | 151.00 | 152.00 | 147.50 | 150.00 | 150.00 | 4,505,843 |
| 2024-01-17 | 155.50 | 157.00 | 151.50 | 151.50 | 151.50 | 6,029,088 |
| 2024-01-16 | 152.00 | 157.50 | 151.50 | 156.50 | 156.50 | 7,602,171 |
| 2024-01-15 | 149.50 | 153.50 | 149.00 | 152.50 | 152.50 | 3,250,193 |
| 2024-01-12 | 150.00 | 151.00 | 148.00 | 148.50 | 148.50 | 2,946,783 |
| 2024-01-11 | 149.50 | 151.50 | 149.50 | 150.00 | 150.00 | 3,034,379 |
| 2024-01-10 | 150.50 | 152.00 | 147.50 | 149.50 | 149.50 | 3,851,899 |
| 2024-01-09 | 153.50 | 156.00 | 150.00 | 151.00 | 151.00 | 5,083,445 |
| 2024-01-08 | 153.00 | 154.00 | 151.00 | 151.50 | 151.50 | 3,352,569 |
| 2024-01-05 | 153.50 | 155.50 | 152.50 | 152.50 | 152.50 | 2,459,802 |
| 2024-01-04 | 154.50 | 156.00 | 151.50 | 152.50 | 152.50 | 4,758,075 |
| 2024-01-03 | 156.00 | 157.50 | 154.00 | 155.00 | 155.00 | 4,689,276 |
| 2024-01-02 | 155.50 | 158.00 | 154.00 | 157.50 | 157.50 | 5,503,893 |
| 2023-12-29 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 4,808,764 |
| 2023-12-28 | 158.50 | 162.00 | 157.50 | 159.00 | 159.00 | 6,703,537 |
| 2023-12-27 | 156.00 | 159.00 | 155.50 | 158.50 | 158.50 | 4,565,824 |
| 2023-12-26 | 152.50 | 159.00 | 152.50 | 157.50 | 157.50 | 9,517,628 |
| 2023-12-25 | 154.50 | 155.50 | 152.00 | 152.50 | 152.50 | 4,305,235 |
| 2023-12-22 | 153.50 | 158.00 | 152.50 | 153.00 | 153.00 | 9,458,115 |
| 2023-12-21 | 154.50 | 156.00 | 150.50 | 152.00 | 152.00 | 13,927,244 |
| 2023-12-20 | 158.50 | 159.00 | 155.00 | 156.50 | 156.50 | 14,359,467 |
| 2023-12-19 | 163.00 | 163.50 | 155.50 | 157.00 | 157.00 | 18,922,216 |
| 2023-12-18 | 168.00 | 168.00 | 162.00 | 164.00 | 164.00 | 14,057,441 |
| 2023-12-15 | 168.50 | 169.50 | 163.00 | 165.50 | 165.50 | 16,661,955 |
| 2023-12-14 | 170.00 | 173.50 | 163.50 | 167.50 | 167.50 | 29,235,014 |
| 2023-12-13 | 156.00 | 170.50 | 156.00 | 167.00 | 167.00 | 46,962,298 |
| 2023-12-12 | 151.50 | 161.50 | 151.00 | 155.50 | 155.50 | 46,551,567 |
| 2023-12-11 | 142.00 | 151.50 | 140.50 | 149.50 | 149.50 | 27,237,498 |
| 2023-12-08 | 138.00 | 142.00 | 137.50 | 140.50 | 140.50 | 10,047,396 |
| 2023-12-07 | 138.00 | 139.00 | 136.50 | 136.50 | 136.50 | 3,480,653 |
| 2023-12-06 | 139.50 | 140.50 | 138.00 | 138.00 | 138.00 | 4,551,730 |
| 2023-12-05 | 138.00 | 140.50 | 136.00 | 139.50 | 139.50 | 12,020,765 |
| 2023-12-04 | 141.00 | 145.50 | 138.00 | 139.50 | 139.50 | 18,154,155 |
| 2023-12-01 | 136.00 | 138.50 | 135.00 | 136.50 | 136.50 | 3,031,712 |
| 2023-11-30 | 138.00 | 138.50 | 135.00 | 136.50 | 136.50 | 3,824,488 |
| 2023-11-29 | 136.50 | 138.50 | 136.00 | 138.00 | 138.00 | 3,245,892 |
| 2023-11-28 | 133.50 | 137.00 | 133.50 | 136.50 | 136.50 | 3,321,487 |
| 2023-11-27 | 136.50 | 137.00 | 131.50 | 133.00 | 133.00 | 7,052,580 |
| 2023-11-24 | 138.50 | 139.00 | 136.50 | 136.50 | 136.50 | 3,769,802 |
| 2023-11-23 | 143.50 | 144.00 | 138.00 | 138.00 | 138.00 | 7,447,762 |
| 2023-11-22 | 142.00 | 144.50 | 140.00 | 143.00 | 143.00 | 7,598,497 |
| 2023-11-21 | 138.50 | 144.00 | 138.50 | 143.00 | 143.00 | 13,276,203 |
| 2023-11-20 | 136.50 | 138.50 | 136.50 | 138.00 | 138.00 | 3,469,427 |
| 2023-11-17 | 139.00 | 139.00 | 136.00 | 136.50 | 136.50 | 4,329,757 |
| 2023-11-16 | 136.50 | 140.00 | 134.50 | 139.00 | 139.00 | 6,980,810 |
| 2023-11-15 | 139.50 | 140.00 | 136.00 | 136.00 | 136.00 | 6,351,991 |
| 2023-11-14 | 138.00 | 139.50 | 137.50 | 138.00 | 138.00 | 4,091,172 |
| 2023-11-13 | 139.50 | 139.50 | 136.00 | 138.00 | 138.00 | 4,516,184 |
| 2023-11-10 | 137.50 | 140.00 | 137.00 | 137.00 | 137.00 | 5,104,709 |
| 2023-11-09 | 141.50 | 144.00 | 136.00 | 137.00 | 137.00 | 13,715,547 |
| 2023-11-08 | 136.50 | 140.00 | 136.50 | 139.00 | 139.00 | 5,455,316 |
| 2023-11-07 | 139.00 | 139.50 | 136.00 | 138.00 | 138.00 | 6,821,551 |
| 2023-11-06 | 142.00 | 142.50 | 138.50 | 138.50 | 138.50 | 10,110,530 |
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.