Wistron NeWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	85.200	88.500	83.400	83.700	80.351	18,965,375
2022-11-02	84.000	84.500	83.500	84.000	80.639	1,672,364
2022-11-01	82.800	84.500	82.800	84.300	80.927	2,620,970
2022-10-31	82.700	83.700	82.500	83.700	80.351	3,077,204
2022-10-28	83.000	83.700	81.200	81.500	78.239	3,125,099
2022-10-27	81.900	84.100	81.800	84.100	80.735	3,848,886
2022-10-26	82.000	82.300	79.300	81.800	78.527	6,360,295
2022-10-25	83.600	83.700	79.000	81.400	78.143	8,969,334
2022-10-24	83.000	84.900	83.000	83.300	79.967	4,051,462
2022-10-21	84.200	84.300	81.200	81.800	78.527	7,706,427
2022-10-20	83.400	85.600	82.500	85.000	81.599	7,396,780
2022-10-19	84.900	85.700	83.800	84.000	80.639	3,430,574
2022-10-18	86.900	87.300	83.300	84.700	81.311	7,342,748
2022-10-17	86.500	86.500	81.200	85.000	81.599	9,425,867
2022-10-14	86.000	91.500	86.000	87.600	84.095	17,225,071
2022-10-13	86.500	87.500	82.500	83.400	80.063	5,982,549
2022-10-12	85.500	86.400	83.300	86.400	82.943	5,186,264
2022-10-11	86.500	86.900	84.000	85.000	81.599	6,060,060
2022-10-07	87.200	88.200	86.800	87.600	84.095	4,366,791
2022-10-06	88.400	88.600	86.100	87.500	83.999	5,769,429
2022-10-05	86.000	89.200	84.600	87.000	83.519	12,468,362
2022-10-04	83.200	85.200	83.200	84.800	81.407	5,528,646
2022-10-03	80.900	82.600	80.600	82.000	78.719	2,526,008
2022-09-30	80.700	82.400	78.400	81.800	78.527	5,083,842
2022-09-29	83.000	84.900	81.200	82.100	78.815	6,721,805
2022-09-28	86.300	86.300	80.500	81.000	77.759	9,391,173
2022-09-27	81.400	86.200	81.400	86.100	82.655	10,813,464
2022-09-26	82.300	82.800	80.200	80.400	77.183	5,167,580
2022-09-23	86.800	86.800	82.600	83.200	79.871	6,003,409
2022-09-22	83.500	86.800	82.600	86.800	83.327	6,765,957
2022-09-21	85.100	85.800	84.000	84.300	80.927	3,301,060
2022-09-20	83.000	85.800	83.000	85.600	82.175	6,508,709
2022-09-19	83.500	83.700	81.100	82.600	79.295	4,048,885
2022-09-16	84.200	84.800	83.600	83.700	80.351	3,361,603
2022-09-15	85.200	86.400	83.800	84.200	80.831	6,034,386
2022-09-14	83.800	85.400	83.300	85.000	81.599	5,980,104
2022-09-13	89.700	89.800	85.600	85.900	82.463	16,225,470
2022-09-12	85.000	89.600	84.500	89.100	85.535	16,641,960
2022-09-08	83.800	85.000	82.800	83.200	79.871	3,516,613
2022-09-07	81.000	83.200	80.700	83.000	79.679	4,064,692
2022-09-06	83.700	84.100	80.700	81.300	78.047	2,625,748
2022-09-05	84.500	85.500	82.700	82.800	79.487	3,576,450
2022-09-02	84.200	85.100	83.500	83.500	80.159	2,303,118
2022-09-01	85.000	85.000	83.200	83.800	80.447	3,574,535
2022-08-31	84.100	85.000	83.800	85.000	81.599	3,154,483
2022-08-30	82.700	84.800	82.700	84.400	81.023	3,460,946
2022-08-29	80.400	83.000	80.200	82.600	79.295	3,533,782
2022-08-26	85.300	85.500	83.700	83.800	80.447	6,191,099
2022-08-25	82.900	85.000	82.600	84.700	81.311	9,286,311
2022-08-24	81.100	82.200	80.700	82.200	78.911	3,965,173
2022-08-23	80.900	81.000	80.200	80.600	77.375	2,737,042
2022-08-22	81.600	82.200	80.600	81.300	78.047	4,119,248
2022-08-19	84.500	84.700	82.200	82.200	78.911	6,001,460
2022-08-18	82.400	84.200	81.600	84.200	80.831	8,883,240
2022-08-17	81.200	82.400	81.100	82.400	79.103	4,488,166
2022-08-16	81.300	81.700	80.400	81.200	77.951	3,484,051
2022-08-15	81.400	81.400	80.100	80.900	77.663	4,690,921
2022-08-12	82.000	82.400	80.800	81.300	78.047	5,313,335
2022-08-11	83.400	84.100	80.500	81.500	78.239	14,247,220
2022-08-10	81.400	84.900	81.100	82.200	78.911	18,191,707

← NewerPage 17 of 21 · 1,221 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.