Wistron NeWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	86.700	86.700	85.600	85.700	82.271	2,945,185
2023-02-07	85.500	86.400	85.300	86.000	82.559	4,142,255
2023-02-06	85.000	85.800	84.800	85.500	82.079	2,283,070
2023-02-03	85.300	85.900	84.500	85.300	81.887	4,803,286
2023-02-02	83.800	85.500	83.000	85.500	82.079	6,747,186
2023-02-01	82.300	84.100	81.700	83.500	80.159	6,805,194
2023-01-31	82.200	82.600	81.200	81.600	78.335	4,732,101
2023-01-30	83.200	83.500	82.000	82.200	78.911	3,533,446
2023-01-17	81.600	82.100	81.400	81.600	78.335	953,044
2023-01-16	81.100	81.900	81.100	81.900	78.623	1,095,593
2023-01-13	82.600	82.700	81.200	81.200	77.951	1,525,129
2023-01-12	82.200	82.400	81.800	82.000	78.719	1,788,732
2023-01-11	81.300	82.200	81.000	81.800	78.527	2,068,081
2023-01-10	81.900	82.400	80.500	80.900	77.663	2,338,919
2023-01-09	82.600	82.700	81.000	81.200	77.951	4,534,146
2023-01-06	80.100	81.000	80.000	81.000	77.759	2,813,528
2023-01-05	81.200	81.400	79.300	79.600	76.415	2,601,978
2023-01-04	79.500	81.400	79.300	80.400	77.183	3,042,817
2023-01-03	78.600	79.500	78.000	78.900	75.743	1,489,417
2022-12-30	78.900	79.500	78.300	78.400	75.263	2,486,219
2022-12-29	77.800	78.500	77.200	77.700	74.591	4,265,601
2022-12-28	80.400	80.500	77.500	78.300	75.167	6,908,118
2022-12-27	81.700	81.700	80.500	80.700	77.471	2,053,444
2022-12-26	81.000	81.700	80.200	81.000	77.759	2,840,715
2022-12-23	81.700	81.900	80.700	80.800	77.567	4,231,603
2022-12-22	83.500	83.500	82.500	82.700	79.391	1,950,522
2022-12-21	82.100	83.100	82.100	82.500	79.199	3,888,991
2022-12-20	84.100	84.800	81.600	81.600	78.335	4,542,192
2022-12-19	84.600	84.600	83.500	83.900	80.543	2,446,779
2022-12-16	85.200	85.800	84.500	84.800	81.407	3,732,345
2022-12-15	86.400	87.200	85.800	86.900	83.423	2,586,100
2022-12-14	85.500	86.600	85.300	86.400	82.943	3,051,217
2022-12-13	87.200	87.700	85.000	85.000	81.599	4,823,051
2022-12-12	86.700	87.300	86.100	87.100	83.615	2,580,180
2022-12-09	88.600	88.700	86.000	86.700	83.231	10,901,435
2022-12-08	88.100	89.800	87.100	89.800	86.207	4,974,567
2022-12-07	89.600	90.000	86.700	88.100	84.575	8,837,047
2022-12-06	91.200	92.100	89.100	89.600	86.015	9,193,375
2022-12-05	92.600	95.500	90.900	91.600	87.935	14,996,130
2022-12-02	92.000	93.700	90.900	92.200	88.511	10,749,245
2022-12-01	87.400	93.300	86.800	92.100	88.415	28,622,945
2022-11-30	85.200	87.000	85.200	86.300	82.847	7,842,913
2022-11-29	85.000	86.500	84.900	85.700	82.271	8,062,019
2022-11-28	83.900	85.300	83.200	84.700	81.311	3,301,182
2022-11-25	85.100	86.200	83.900	84.000	80.639	6,554,554
2022-11-24	86.300	86.500	84.800	85.500	82.079	8,266,345
2022-11-23	83.700	86.000	83.400	86.000	82.559	12,351,604
2022-11-22	83.300	83.500	81.400	82.900	79.583	5,284,819
2022-11-21	82.400	83.500	82.400	82.700	79.391	3,501,158
2022-11-18	82.500	83.600	82.000	82.100	78.815	5,380,161
2022-11-17	81.700	83.200	81.700	82.300	79.007	6,673,780
2022-11-16	81.500	82.200	80.100	81.000	77.759	8,832,867
2022-11-15	82.500	82.600	81.600	81.800	78.527	7,320,778
2022-11-14	82.100	83.700	81.600	82.400	79.103	8,509,499
2022-11-11	86.600	87.100	82.500	82.600	79.295	25,211,254
2022-11-10	85.100	93.000	84.600	84.600	81.215	43,110,348
2022-11-09	84.900	86.500	84.100	84.600	81.215	9,978,929
2022-11-08	86.300	86.300	82.600	82.800	79.487	7,006,381
2022-11-07	84.000	86.800	83.700	85.400	81.983	8,489,682
2022-11-04	83.500	84.600	82.600	83.700	80.351	4,547,498

← NewerPage 16 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.