Wistron NeWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	94.100	94.200	85.800	85.800	82.367	31,062,821
2023-05-10	96.500	97.500	95.100	95.300	91.487	6,541,876
2023-05-09	96.200	96.600	94.900	95.800	91.967	5,156,443
2023-05-08	95.600	97.100	95.500	97.000	93.119	3,940,020
2023-05-05	95.200	96.000	94.700	95.300	91.487	3,459,615
2023-05-04	94.900	95.700	92.900	95.600	91.775	5,213,921
2023-05-03	94.300	96.200	94.000	94.700	90.911	4,715,267
2023-05-02	92.900	96.300	92.600	94.900	91.103	6,236,419
2023-04-28	92.000	93.000	91.500	92.400	88.703	4,523,708
2023-04-27	91.000	91.500	88.400	90.900	87.263	4,749,385
2023-04-26	89.900	92.000	89.800	91.300	87.647	4,654,433
2023-04-25	92.700	92.900	89.700	90.000	86.399	7,172,409
2023-04-24	92.500	93.200	91.300	92.300	88.607	4,736,260
2023-04-21	97.200	97.700	92.200	92.500	88.799	12,716,358
2023-04-20	99.600	99.900	96.600	97.100	93.215	12,180,311
2023-04-19	98.000	101.00	97.900	100.50	96.479	12,608,724
2023-04-18	99.100	100.50	97.500	97.700	93.791	8,205,141
2023-04-17	98.900	101.50	98.300	98.600	94.655	13,817,981
2023-04-14	96.500	100.50	96.300	99.200	95.231	17,163,099
2023-04-13	98.100	98.100	95.900	95.900	92.063	8,153,521
2023-04-12	98.500	98.700	97.600	98.500	94.559	5,998,159
2023-04-11	99.700	100.50	98.100	98.400	94.463	8,621,674
2023-04-10	102.00	102.00	97.400	99.300	95.327	14,877,725
2023-04-07	101.50	101.50	99.900	99.900	95.903	5,051,734
2023-04-06	104.50	104.50	99.900	101.00	96.959	14,342,912
2023-03-31	103.50	104.50	100.00	103.50	99.359	23,426,435
2023-03-30	95.600	103.50	95.600	103.50	99.359	37,412,490
2023-03-29	92.000	94.600	91.800	94.400	90.623	9,118,999
2023-03-28	93.000	94.900	90.800	91.700	88.031	13,668,080
2023-03-27	90.000	92.800	89.700	92.800	89.087	10,977,485
2023-03-24	90.100	90.500	89.500	89.600	86.015	3,701,945
2023-03-23	88.000	89.600	87.800	89.600	86.015	3,228,285
2023-03-22	88.500	88.700	88.200	88.500	84.959	2,431,226
2023-03-21	87.500	88.200	87.500	88.000	84.479	1,858,196
2023-03-20	87.000	87.400	86.200	87.100	83.615	1,374,527
2023-03-17	86.600	87.100	86.300	86.600	83.135	2,335,660
2023-03-16	88.000	88.600	85.400	86.000	82.559	4,872,774
2023-03-15	88.500	89.100	88.300	88.500	84.959	4,134,296
2023-03-14	87.300	88.600	87.000	87.800	84.287	3,049,201
2023-03-13	86.700	88.300	85.100	88.200	84.671	5,056,106
2023-03-10	88.000	88.600	86.400	86.500	83.039	5,145,907
2023-03-09	90.300	90.900	88.400	88.400	84.863	7,204,273
2023-03-08	89.300	90.500	88.700	88.700	85.151	8,028,223
2023-03-07	87.400	90.300	87.300	89.400	85.823	10,824,795
2023-03-06	85.600	87.700	85.600	87.300	83.807	5,608,461
2023-03-03	84.700	85.500	84.700	85.000	81.599	2,156,394
2023-03-02	84.600	85.200	84.400	84.500	81.119	2,075,271
2023-03-01	83.300	84.600	82.000	84.300	80.927	5,461,996
2023-02-24	84.900	85.800	84.100	84.400	81.023	4,347,262
2023-02-23	84.400	84.600	83.700	84.300	80.927	4,393,221
2023-02-22	84.500	84.800	83.600	84.200	80.831	4,499,008
2023-02-21	86.300	86.600	84.800	85.200	81.791	6,120,299
2023-02-20	87.700	88.100	86.300	86.300	82.847	5,034,348
2023-02-17	86.900	87.900	86.800	87.600	84.095	2,477,078
2023-02-16	87.500	88.100	86.900	87.600	84.095	4,773,836
2023-02-15	87.000	87.600	85.600	86.300	82.847	4,838,269
2023-02-14	86.600	87.600	85.700	86.700	83.231	6,096,661
2023-02-13	83.500	86.400	83.300	86.200	82.751	4,563,317
2023-02-10	85.100	85.200	82.800	83.300	79.967	4,860,404
2023-02-09	86.000	86.000	84.800	85.200	81.791	2,541,080

← NewerPage 15 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.