Wistron NeWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	124.50	130.00	124.00	130.00	130.00	40,197,874
2026-01-19	118.00	118.50	117.00	118.50	118.50	11,921,169
2026-01-16	111.00	111.00	107.00	108.00	108.00	4,835,257
2026-01-15	108.00	109.00	107.00	108.50	108.50	4,545,008
2026-01-14	108.00	109.00	107.00	107.00	107.00	6,389,051
2026-01-13	112.50	113.00	106.50	107.00	107.00	13,114,679
2026-01-12	105.00	112.50	104.00	111.00	111.00	18,327,487
2026-01-09	103.00	104.50	101.50	103.50	103.50	4,581,154
2026-01-08	105.00	105.00	102.00	102.50	102.50	6,712,959
2026-01-07	107.50	107.50	103.00	105.50	105.50	9,885,918
2026-01-06	112.50	113.00	105.00	107.50	107.50	21,729,297
2026-01-05	102.50	110.00	102.50	110.00	110.00	11,782,001
2026-01-02	99.600	101.00	99.100	100.00	100.00	2,575,001
2025-12-31	100.00	101.00	98.600	99.000	99.000	3,011,899
2025-12-30	101.50	101.50	99.400	99.400	99.400	3,192,791
2025-12-29	102.50	103.00	100.00	100.00	100.00	2,956,580
2025-12-26	103.00	104.00	101.00	101.00	101.00	2,117,330
2025-12-24	103.00	104.00	102.00	102.00	102.00	1,950,518
2025-12-23	104.50	105.00	101.50	102.00	102.00	2,734,424
2025-12-22	102.00	103.50	101.00	103.50	103.50	3,052,339
2025-12-19	100.00	102.50	99.700	101.00	101.00	3,396,465
2025-12-18	100.50	101.00	99.300	99.500	99.500	3,383,342
2025-12-17	102.50	106.50	101.00	101.00	101.00	6,041,596
2025-12-16	103.50	104.00	100.50	101.00	101.00	3,349,765
2025-12-15	99.600	104.50	99.300	103.00	103.00	3,606,210
2025-12-12	101.00	102.00	100.00	100.50	100.50	1,679,919
2025-12-11	99.600	100.50	98.900	100.00	100.00	1,887,876
2025-12-10	99.800	100.50	98.200	99.000	99.000	2,414,898
2025-12-09	101.50	101.50	98.800	99.800	99.800	5,700,439
2025-12-08	102.00	104.50	102.00	104.00	104.00	1,619,127
2025-12-05	103.00	103.50	101.00	102.00	102.00	2,146,470
2025-12-04	105.50	105.50	102.00	103.50	103.50	2,749,480
2025-12-03	103.00	106.50	103.00	105.00	105.00	4,280,923
2025-12-02	102.50	103.00	101.50	102.00	102.00	1,719,517
2025-12-01	102.00	103.00	101.50	101.50	101.50	942,151
2025-11-28	102.50	104.00	102.00	102.00	102.00	1,709,930
2025-11-27	101.50	102.50	101.00	102.50	102.50	2,008,526
2025-11-26	100.00	102.00	100.00	101.50	101.50	2,209,537
2025-11-25	98.300	99.800	98.200	99.500	99.500	1,886,928
2025-11-24	98.400	99.100	97.000	97.000	97.000	3,418,209
2025-11-21	97.200	99.000	97.000	97.500	97.500	2,354,432
2025-11-20	97.900	98.800	96.600	98.200	98.200	2,677,005
2025-11-19	98.900	100.50	96.000	96.000	96.000	5,178,403
2025-11-18	101.00	102.00	97.600	98.200	98.200	5,164,357
2025-11-17	102.50	102.50	100.00	100.50	100.50	2,571,550
2025-11-14	101.50	104.50	101.50	101.50	101.50	3,978,217
2025-11-13	105.00	106.00	103.00	103.00	103.00	4,414,158
2025-11-12	104.00	105.50	103.00	103.50	103.50	4,913,241
2025-11-11	104.50	106.00	103.00	103.00	103.00	5,324,592
2025-11-10	111.50	111.50	105.00	105.00	105.00	8,670,830
2025-11-07	116.00	116.50	111.00	111.50	111.50	9,906,845
2025-11-06	125.00	125.00	116.00	117.50	117.50	16,838,396
2025-11-05	124.50	129.00	122.50	128.50	128.50	3,492,887
2025-11-04	128.00	129.00	125.50	126.50	126.50	3,094,492
2025-11-03	128.50	132.00	127.50	128.00	128.00	6,500,028
2025-10-31	127.50	127.50	124.00	125.50	125.50	3,270,952
2025-10-30	125.00	128.50	124.50	126.00	126.00	5,750,703
2025-10-29	124.50	127.00	123.00	124.50	124.50	3,902,153
2025-10-28	123.00	124.00	122.00	123.50	123.50	2,298,860
2025-10-27	123.00	124.00	121.50	122.00	122.00	2,012,725

← NewerPage 4 of 5 · 244 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.