Wistron NeWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	81.200	81.300	80.500	81.000	77.759	9,757,973
2022-08-08	79.000	81.000	78.600	80.900	77.663	15,873,329
2022-08-05	76.600	79.600	75.700	79.000	75.839	20,965,392
2022-08-04	75.500	76.500	74.500	76.200	73.151	22,631,533
2022-08-03	74.000	74.200	72.800	72.900	69.983	1,445,136
2022-08-02	73.500	74.900	72.600	73.900	70.943	2,566,258
2022-08-01	74.900	75.300	74.000	74.400	71.423	1,280,083
2022-07-29	74.000	75.000	73.400	75.000	71.999	3,420,606
2022-07-28	74.000	74.000	73.000	73.400	70.463	2,134,886
2022-07-27	72.700	73.900	72.600	73.500	70.559	3,487,842
2022-07-26	72.700	72.700	71.500	72.700	69.791	1,880,522
2022-07-25	72.500	72.900	72.100	72.700	69.791	1,416,740
2022-07-22	72.600	72.900	72.100	72.500	69.599	1,944,010
2022-07-21	72.800	72.900	70.800	72.900	69.983	2,957,413
2022-07-20	72.800	73.500	71.800	72.600	69.695	3,427,796
2022-07-19	71.900	72.300	71.100	72.000	69.119	1,946,590
2022-07-18	70.500	72.100	70.100	71.900	69.023	4,423,172
2022-07-15	70.600	73.500	69.200	69.900	67.103	7,454,174
2022-07-14	65.700	70.800	65.100	70.200	67.391	5,163,448
2022-07-13	66.000	66.500	65.000	65.700	63.071	2,953,969
2022-07-12	68.500	68.600	66.800	67.200	62.495	2,364,528
2022-07-11	70.500	70.800	68.500	68.600	63.797	2,044,873
2022-07-08	69.300	71.000	69.100	69.200	64.355	3,270,146
2022-07-07	65.400	69.000	64.800	68.900	64.076	2,737,403
2022-07-06	63.700	65.700	63.500	64.600	60.077	1,961,298
2022-07-05	63.600	63.700	62.400	63.700	59.240	1,048,777
2022-07-04	63.800	65.400	62.200	62.500	58.124	2,069,147
2022-07-01	69.200	69.200	63.800	63.800	59.333	3,146,851
2022-06-30	70.400	70.600	68.600	69.200	64.355	1,967,280
2022-06-29	70.700	71.300	69.700	70.400	65.471	1,254,199
2022-06-28	70.000	71.200	69.900	70.600	65.657	2,276,973
2022-06-27	70.500	71.100	69.300	70.300	65.378	2,485,188
2022-06-24	71.000	71.800	69.400	69.900	65.006	5,571,891
2022-06-23	68.800	69.400	68.300	69.200	64.355	2,267,216
2022-06-22	67.500	69.400	67.500	68.400	63.611	2,659,005
2022-06-21	66.700	68.500	66.500	68.500	63.704	1,557,266
2022-06-20	68.000	68.300	66.100	66.100	61.472	1,371,603
2022-06-17	67.800	68.300	66.500	67.600	62.867	2,158,699
2022-06-16	69.600	70.500	67.800	67.800	63.053	4,669,107
2022-06-15	67.800	68.900	67.700	68.500	63.704	4,140,645
2022-06-14	65.600	67.400	65.600	67.300	62.588	2,146,754
2022-06-13	65.800	66.200	65.600	65.600	61.007	1,300,033
2022-06-10	66.200	67.500	66.100	66.900	62.216	1,771,259
2022-06-09	66.300	67.000	65.800	66.900	62.216	2,874,697
2022-06-08	65.000	65.500	64.600	65.100	60.542	1,419,857
2022-06-07	65.200	65.200	64.200	64.600	60.077	1,409,146
2022-06-06	65.000	65.400	64.200	65.300	60.728	1,461,943
2022-06-02	64.200	64.800	64.000	64.600	60.077	1,129,314
2022-06-01	64.400	65.000	64.000	64.300	59.798	1,243,366
2022-05-31	64.300	64.900	64.000	64.800	60.263	1,278,140
2022-05-30	63.500	64.400	63.500	64.200	59.705	1,426,476
2022-05-27	62.800	63.400	62.700	63.100	58.682	679,389
2022-05-26	63.400	63.400	62.200	62.300	57.938	1,108,797
2022-05-25	62.600	63.100	62.400	62.900	58.496	800,941
2022-05-24	63.700	64.100	62.500	62.500	58.124	1,376,419
2022-05-23	63.000	64.000	62.500	63.700	59.240	2,105,505
2022-05-20	63.500	63.600	62.300	62.500	58.124	2,134,852
2022-05-19	62.500	63.500	62.300	63.200	58.775	1,629,421
2022-05-18	64.000	64.300	62.900	63.800	59.333	3,706,323
2022-05-17	64.000	64.800	63.300	63.500	59.054	2,184,663

← NewerPage 18 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.