Wistron NeWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	73.100	73.500	72.400	72.400	67.331	1,006,882
2022-02-14	73.100	73.400	72.600	73.100	67.982	1,054,562
2022-02-11	73.500	74.200	73.000	73.900	68.726	1,263,701
2022-02-10	73.800	74.400	73.400	73.900	68.726	1,414,864
2022-02-09	73.000	73.600	72.700	73.600	68.447	1,383,618
2022-02-08	71.500	72.700	71.300	72.600	67.517	1,098,824
2022-02-07	70.500	71.800	70.500	71.700	66.680	1,308,276
2022-01-26	70.000	70.500	69.500	70.100	65.192	1,115,375
2022-01-25	69.900	70.700	69.700	70.000	65.099	1,815,910
2022-01-24	69.500	69.900	68.300	69.900	65.006	2,190,257
2022-01-21	70.800	71.000	69.800	69.900	65.006	4,077,753
2022-01-20	72.300	72.400	71.600	71.600	66.587	3,350,306
2022-01-19	74.100	74.200	72.500	72.600	67.517	4,930,917
2022-01-18	75.200	75.500	74.800	75.100	69.842	840,973
2022-01-17	73.900	75.100	73.600	74.900	69.656	1,303,339
2022-01-14	73.900	74.100	73.000	73.900	68.726	1,836,038
2022-01-13	74.500	74.500	73.500	74.400	69.191	1,246,777
2022-01-12	74.200	74.700	73.600	74.500	69.284	1,300,093
2022-01-11	75.000	75.100	73.500	73.700	68.540	2,148,540
2022-01-10	75.100	75.300	74.200	74.400	69.191	1,882,573
2022-01-07	75.700	75.800	74.100	74.100	68.912	2,887,924
2022-01-06	75.400	76.000	75.000	75.200	69.935	1,553,180
2022-01-05	76.000	76.700	75.300	75.600	70.307	2,700,342
2022-01-04	77.200	77.300	75.900	76.000	70.679	2,180,443
2022-01-03	78.600	78.600	77.000	77.000	71.609	1,924,991
2021-12-30	77.200	78.200	77.200	78.000	72.539	3,449,921
2021-12-29	76.900	77.400	76.500	77.300	71.888	1,877,158
2021-12-28	78.100	78.300	76.700	76.800	71.423	5,532,721
2021-12-27	76.000	78.300	75.900	77.700	72.260	6,209,223
2021-12-24	75.600	75.800	75.300	75.700	70.400	1,451,819
2021-12-23	75.300	75.500	74.600	75.300	70.028	1,384,558
2021-12-22	75.100	75.500	75.000	75.100	69.842	753,507
2021-12-21	75.300	75.600	74.400	75.100	69.842	1,588,460
2021-12-20	75.000	75.400	74.300	74.800	69.563	2,287,453
2021-12-17	77.100	77.200	75.100	75.500	70.214	3,256,405
2021-12-16	78.600	79.000	77.100	77.300	71.888	5,209,231
2021-12-15	76.900	78.600	76.500	78.000	72.539	10,446,325
2021-12-14	75.800	77.300	75.800	76.200	70.865	6,532,188
2021-12-13	75.500	75.700	74.500	75.400	70.121	1,571,717
2021-12-10	74.800	75.000	74.200	75.000	69.749	1,291,139
2021-12-09	74.800	76.200	74.200	74.800	69.563	4,424,682
2021-12-08	73.700	73.700	73.100	73.700	68.540	1,053,720
2021-12-07	72.900	74.000	72.800	72.900	67.796	1,683,878
2021-12-06	73.000	73.300	72.300	72.900	67.796	1,640,097
2021-12-03	73.500	73.700	73.000	73.200	68.075	1,721,696
2021-12-02	73.900	74.000	73.000	73.200	68.075	2,584,133
2021-12-01	74.100	74.400	73.100	74.200	69.005	1,557,553
2021-11-30	74.800	75.600	74.300	74.300	69.098	1,432,968
2021-11-29	74.000	74.800	72.800	74.600	69.377	2,193,624
2021-11-26	75.400	76.000	74.500	75.000	69.749	2,077,232
2021-11-25	75.100	76.400	75.100	76.000	70.679	1,531,353
2021-11-24	75.100	75.600	74.300	75.200	69.935	1,546,027
2021-11-23	76.500	76.500	74.900	75.100	69.842	2,219,277
2021-11-22	76.000	77.600	76.000	77.000	71.609	3,548,125
2021-11-19	76.100	76.400	75.200	75.800	70.493	2,016,853
2021-11-18	76.000	76.900	75.500	76.100	70.772	2,357,271
2021-11-17	77.200	77.500	75.700	75.800	70.493	2,594,078
2021-11-16	76.000	77.900	76.000	76.800	71.423	6,139,015
2021-11-15	75.000	76.500	74.200	75.700	70.400	4,649,398
2021-11-12	74.900	75.400	73.500	74.500	69.284	4,414,298

← NewerPage 20 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.