Wistron NeWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	65.400	65.500	63.700	63.900	59.426	2,051,073
2022-05-13	64.300	65.200	63.500	64.900	60.356	2,500,418
2022-05-12	62.000	64.900	62.000	63.800	59.333	3,950,876
2022-05-11	62.700	64.400	62.000	62.800	58.403	4,120,150
2022-05-10	62.300	63.000	60.700	62.700	58.310	6,287,592
2022-05-09	64.200	65.200	62.500	63.000	58.589	5,772,278
2022-05-06	67.600	67.700	65.300	65.600	61.007	11,371,741
2022-05-05	75.200	75.400	70.100	70.100	65.192	13,976,803
2022-05-04	76.500	76.800	75.200	75.200	69.935	2,752,815
2022-05-03	77.000	77.800	75.700	76.000	70.679	5,445,515
2022-04-29	76.900	77.500	76.200	76.700	71.330	7,535,436
2022-04-28	75.700	76.700	75.000	75.600	70.307	8,036,618
2022-04-27	74.900	77.000	74.300	75.000	69.749	9,075,967
2022-04-26	77.400	78.500	76.100	76.300	70.958	14,602,872
2022-04-25	76.500	77.300	74.900	76.900	71.516	6,185,134
2022-04-22	75.700	77.200	74.900	77.100	71.702	8,345,374
2022-04-21	74.100	75.900	73.800	75.900	70.586	5,008,370
2022-04-20	72.600	74.100	72.600	74.100	68.912	3,632,105
2022-04-19	71.600	72.500	71.600	71.900	66.866	692,268
2022-04-18	71.100	72.200	70.600	71.700	66.680	842,636
2022-04-15	72.500	72.500	70.600	71.100	66.122	1,012,693
2022-04-14	71.400	73.000	71.400	72.700	67.610	1,153,121
2022-04-13	72.300	72.300	71.500	71.700	66.680	592,092
2022-04-12	71.200	72.400	71.000	71.300	66.308	778,929
2022-04-11	74.000	74.000	71.800	71.800	66.773	1,630,495
2022-04-08	71.200	73.300	71.200	72.100	67.052	1,817,427
2022-04-07	71.500	72.200	70.700	70.800	65.843	684,406
2022-04-06	70.900	72.100	70.900	71.800	66.773	392,147
2022-04-01	71.500	72.000	70.800	71.900	66.866	494,087
2022-03-31	71.800	72.100	71.300	71.600	66.587	368,991
2022-03-30	71.300	72.500	71.200	71.800	66.773	1,487,456
2022-03-29	71.100	71.700	70.500	70.900	65.936	373,542
2022-03-28	71.100	71.100	70.300	71.000	66.029	500,068
2022-03-25	71.900	72.200	70.800	71.500	66.494	1,180,772
2022-03-24	70.800	71.800	70.600	71.500	66.494	913,376
2022-03-23	70.900	71.200	70.500	71.000	66.029	777,776
2022-03-22	70.600	70.600	70.100	70.500	65.564	558,151
2022-03-21	69.100	70.200	69.100	70.200	65.285	849,430
2022-03-18	69.800	70.200	68.500	68.500	63.704	1,225,009
2022-03-17	69.200	69.900	69.200	69.800	64.913	602,521
2022-03-16	68.900	68.900	67.500	68.200	63.425	668,658
2022-03-15	69.900	69.900	68.100	68.100	63.332	1,085,971
2022-03-14	69.900	70.300	69.600	69.900	65.006	564,845
2022-03-11	70.100	70.400	69.900	69.900	65.006	482,981
2022-03-10	69.500	70.200	69.500	69.900	65.006	990,721
2022-03-09	68.500	69.200	68.200	69.000	64.169	824,307
2022-03-08	69.200	69.400	67.600	67.800	63.053	2,000,054
2022-03-07	70.400	70.400	68.500	69.300	64.448	1,531,281
2022-03-04	70.700	71.300	70.400	71.000	66.029	819,375
2022-03-03	71.900	71.900	71.200	71.400	66.401	448,026
2022-03-02	71.800	71.800	71.200	71.400	66.401	371,288
2022-03-01	71.400	72.200	70.800	71.800	66.773	604,175
2022-02-25	71.100	71.100	70.300	70.600	65.657	711,621
2022-02-24	72.100	72.100	70.200	70.200	65.285	1,822,267
2022-02-23	72.900	73.100	72.300	72.500	67.424	420,116
2022-02-22	73.300	73.300	72.100	72.700	67.610	1,068,300
2022-02-21	73.800	73.800	72.800	73.100	67.982	729,085
2022-02-18	73.600	74.000	73.100	73.800	68.633	678,792
2022-02-17	73.500	73.800	73.200	73.700	68.540	944,342
2022-02-16	73.100	73.500	72.800	73.300	68.168	842,466

← NewerPage 19 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.