Wistron NeWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	121.00	123.50	118.00	118.00	118.00	22,487,540
2023-08-07	120.00	121.00	116.00	120.50	120.50	19,711,448
2023-08-04	113.00	118.50	112.00	118.00	118.00	20,041,983
2023-08-02	120.00	122.50	111.00	113.50	113.50	41,384,146
2023-08-01	116.50	121.50	115.00	120.00	120.00	51,192,941
2023-07-31	112.00	116.50	109.00	111.50	111.50	31,283,999
2023-07-28	108.50	109.50	107.00	109.50	109.50	4,896,735
2023-07-27	108.50	109.50	107.00	108.00	108.00	5,626,527
2023-07-26	109.00	110.00	106.50	107.50	107.50	7,580,117
2023-07-25	113.00	113.50	108.50	109.00	109.00	12,801,580
2023-07-24	111.00	114.00	108.50	112.00	112.00	13,261,495
2023-07-21	106.50	110.00	106.00	109.00	109.00	13,798,987
2023-07-20	112.50	113.00	109.00	109.00	109.00	12,665,288
2023-07-19	118.00	119.00	109.50	110.00	110.00	29,255,748
2023-07-18	120.50	124.50	117.00	117.00	117.00	39,356,053
2023-07-17	117.00	120.00	115.00	118.00	118.00	21,391,944
2023-07-14	118.50	119.50	114.00	117.00	117.00	21,429,482
2023-07-13	118.50	123.00	115.50	115.50	115.50	40,209,467
2023-07-12	118.00	120.00	113.50	116.00	116.00	33,154,375
2023-07-11	116.00	122.50	116.00	121.00	116.16	39,552,875
2023-07-10	109.00	116.50	108.00	113.00	108.48	37,750,424
2023-07-07	109.00	109.50	107.00	107.00	102.72	21,436,833
2023-07-06	106.00	109.00	105.00	107.50	103.20	22,239,847
2023-07-05	106.00	111.00	105.00	106.00	101.76	38,955,425
2023-07-04	102.00	103.50	99.000	103.50	99.359	18,786,860
2023-07-03	96.400	104.00	95.900	102.50	98.399	28,247,246
2023-06-30	97.000	97.500	94.800	95.300	91.487	11,405,656
2023-06-29	95.300	98.400	95.200	96.500	92.639	21,093,375
2023-06-28	94.000	97.400	94.000	94.300	90.527	19,977,823
2023-06-27	93.400	93.900	92.300	92.600	88.895	6,896,799
2023-06-26	94.100	94.400	93.100	93.300	89.567	3,918,654
2023-06-21	95.200	95.200	93.800	94.200	90.431	7,398,420
2023-06-20	95.700	96.100	93.600	95.100	91.295	7,206,692
2023-06-19	95.000	96.700	94.500	95.600	91.775	13,180,304
2023-06-16	93.100	94.400	92.300	94.000	90.239	9,028,347
2023-06-15	93.100	93.200	92.000	92.600	88.895	6,131,348
2023-06-14	92.000	92.700	91.600	92.500	88.799	6,328,486
2023-06-13	91.800	92.200	90.500	91.800	88.127	8,313,050
2023-06-12	91.000	92.900	90.300	91.000	87.359	8,940,196
2023-06-09	91.500	92.000	90.100	90.300	86.687	9,568,792
2023-06-08	92.800	93.700	90.000	90.000	86.399	20,949,328
2023-06-07	88.000	90.600	87.700	90.100	86.495	8,619,170
2023-06-06	88.700	88.900	87.200	87.400	83.903	6,159,242
2023-06-05	88.800	89.200	88.200	88.500	84.959	5,089,987
2023-06-02	88.400	88.800	87.000	88.500	84.959	9,303,484
2023-06-01	88.100	88.600	87.400	88.300	84.767	3,675,551
2023-05-31	87.700	88.800	87.500	87.500	83.999	6,283,445
2023-05-30	87.700	88.300	86.700	87.300	83.807	5,616,365
2023-05-29	86.700	87.800	86.600	87.500	83.999	6,659,548
2023-05-26	85.600	86.600	85.300	86.000	82.559	6,502,942
2023-05-25	85.600	86.000	84.600	85.500	82.079	6,153,641
2023-05-24	84.800	85.700	84.500	85.400	81.983	4,301,394
2023-05-23	85.500	85.700	84.600	84.800	81.407	7,246,840
2023-05-22	84.100	85.300	83.900	85.200	81.791	4,510,272
2023-05-19	84.700	84.900	84.100	84.100	80.735	6,029,831
2023-05-18	84.600	85.100	83.900	84.300	80.927	11,168,343
2023-05-17	85.600	85.700	83.600	84.100	80.735	16,342,026
2023-05-16	84.900	86.700	84.900	86.600	83.135	6,062,520
2023-05-15	83.000	84.600	83.000	84.400	81.023	4,553,246
2023-05-12	84.000	85.000	81.900	84.100	80.735	21,214,158

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.