Wistron NeWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 128.50 | 128.50 | 120.50 | 122.00 | 122.00 | 3,232,843 |
| 2025-05-02 | 128.50 | 130.00 | 127.00 | 127.50 | 127.50 | 2,730,507 |
| 2025-04-30 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 2,749,272 |
| 2025-04-29 | 123.50 | 128.00 | 123.00 | 127.00 | 127.00 | 2,925,798 |
| 2025-04-28 | 123.00 | 125.00 | 122.50 | 124.00 | 124.00 | 2,545,273 |
| 2025-04-25 | 123.50 | 124.50 | 120.50 | 121.50 | 121.50 | 2,619,050 |
| 2025-04-24 | 120.00 | 122.50 | 119.50 | 120.50 | 120.50 | 4,469,867 |
| 2025-04-23 | 119.50 | 122.50 | 118.50 | 118.50 | 118.50 | 4,074,705 |
| 2025-04-22 | 115.50 | 119.50 | 113.50 | 116.50 | 116.50 | 3,905,175 |
| 2025-04-21 | 118.50 | 120.50 | 116.00 | 116.00 | 116.00 | 3,527,171 |
| 2025-04-18 | 120.50 | 122.00 | 118.00 | 118.50 | 118.50 | 3,351,347 |
| 2025-04-17 | 121.00 | 121.50 | 117.50 | 119.00 | 119.00 | 5,701,204 |
| 2025-04-16 | 126.00 | 127.00 | 121.00 | 121.50 | 121.50 | 7,177,253 |
| 2025-04-15 | 121.50 | 130.00 | 121.00 | 130.00 | 130.00 | 5,448,003 |
| 2025-04-14 | 124.00 | 127.50 | 118.00 | 118.50 | 118.50 | 9,221,105 |
| 2025-04-11 | 109.00 | 119.00 | 104.50 | 119.00 | 119.00 | 10,196,919 |
| 2025-04-10 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 879,736 |
| 2025-04-09 | 101.50 | 107.00 | 101.50 | 101.50 | 101.50 | 4,006,893 |
| 2025-04-08 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 1,944,910 |
| 2025-04-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 373,393 |
| 2025-04-02 | 141.00 | 141.50 | 137.50 | 138.50 | 138.50 | 3,043,539 |
| 2025-04-01 | 141.50 | 142.50 | 138.50 | 140.00 | 140.00 | 4,098,964 |
| 2025-03-31 | 141.00 | 144.50 | 138.50 | 139.50 | 139.50 | 5,180,287 |
| 2025-03-28 | 152.00 | 152.50 | 144.50 | 146.50 | 146.50 | 5,633,485 |
| 2025-03-27 | 151.00 | 155.50 | 150.00 | 153.00 | 153.00 | 5,199,216 |
| 2025-03-26 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 4,446,189 |
| 2025-03-25 | 154.50 | 155.50 | 151.50 | 153.50 | 153.50 | 5,190,645 |
| 2025-03-24 | 157.00 | 160.50 | 152.00 | 153.50 | 153.50 | 14,237,949 |
| 2025-03-21 | 152.00 | 163.50 | 151.00 | 155.00 | 155.00 | 18,605,750 |
| 2025-03-20 | 148.00 | 152.00 | 147.50 | 151.50 | 151.50 | 6,114,066 |
| 2025-03-19 | 148.00 | 151.00 | 146.00 | 146.00 | 146.00 | 3,029,790 |
| 2025-03-18 | 148.50 | 149.00 | 146.00 | 148.00 | 148.00 | 3,275,736 |
| 2025-03-17 | 145.00 | 147.50 | 143.50 | 145.50 | 145.50 | 1,952,115 |
| 2025-03-14 | 144.00 | 146.50 | 143.00 | 143.50 | 143.50 | 2,098,686 |
| 2025-03-13 | 145.00 | 147.50 | 143.00 | 143.50 | 143.50 | 2,895,607 |
| 2025-03-12 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 2,157,751 |
| 2025-03-11 | 138.50 | 141.50 | 137.00 | 139.50 | 139.50 | 4,393,500 |
| 2025-03-10 | 150.00 | 151.50 | 143.50 | 143.50 | 143.50 | 4,039,353 |
| 2025-03-07 | 148.00 | 153.50 | 146.50 | 149.00 | 149.00 | 9,320,363 |
| 2025-03-06 | 148.00 | 149.00 | 145.50 | 148.50 | 148.50 | 3,427,275 |
| 2025-03-05 | 148.50 | 148.50 | 146.00 | 146.50 | 146.50 | 2,710,414 |
| 2025-03-04 | 143.00 | 149.00 | 142.00 | 146.50 | 146.50 | 3,615,760 |
| 2025-03-03 | 147.00 | 150.00 | 144.00 | 144.00 | 144.00 | 4,278,064 |
| 2025-02-27 | 146.00 | 149.00 | 145.50 | 147.00 | 147.00 | 4,100,214 |
| 2025-02-26 | 144.50 | 147.50 | 142.00 | 146.00 | 146.00 | 1,688,325 |
| 2025-02-25 | 146.50 | 148.00 | 144.00 | 144.00 | 144.00 | 2,437,285 |
| 2025-02-24 | 148.00 | 149.50 | 147.00 | 147.50 | 147.50 | 2,381,967 |
| 2025-02-21 | 148.00 | 149.50 | 146.50 | 148.50 | 148.50 | 4,561,765 |
| 2025-02-20 | 146.50 | 149.00 | 146.00 | 147.00 | 147.00 | 4,696,450 |
| 2025-02-19 | 143.50 | 147.00 | 143.00 | 145.50 | 145.50 | 7,368,711 |
| 2025-02-18 | 145.50 | 148.50 | 143.50 | 143.50 | 143.50 | 5,409,062 |
| 2025-02-17 | 140.50 | 143.00 | 140.50 | 141.50 | 141.50 | 3,021,887 |
| 2025-02-14 | 149.50 | 149.50 | 140.00 | 141.50 | 141.50 | 6,964,735 |
| 2025-02-13 | 148.00 | 150.00 | 146.50 | 148.50 | 148.50 | 6,278,070 |
| 2025-02-12 | 146.00 | 148.00 | 144.50 | 146.50 | 146.50 | 3,661,193 |
| 2025-02-11 | 144.50 | 146.50 | 143.50 | 146.00 | 146.00 | 3,766,282 |
| 2025-02-10 | 146.00 | 146.50 | 142.00 | 143.50 | 143.50 | 3,796,317 |
| 2025-02-07 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | 4,174,720 |
| 2025-02-06 | 148.50 | 151.00 | 144.00 | 146.00 | 146.00 | 9,799,963 |
| 2025-02-05 | 148.00 | 150.50 | 146.00 | 147.50 | 147.50 | 9,278,064 |
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.