Wistron NeWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 143.50 | 151.00 | 142.00 | 148.50 | 148.50 | 14,132,503 |
| 2025-02-03 | 142.00 | 146.00 | 139.50 | 143.00 | 143.00 | 12,039,775 |
| 2025-01-22 | 142.00 | 142.50 | 140.00 | 142.00 | 142.00 | 4,470,413 |
| 2025-01-21 | 142.50 | 145.00 | 139.00 | 141.00 | 141.00 | 10,049,527 |
| 2025-01-20 | 135.00 | 144.50 | 135.00 | 143.50 | 143.50 | 16,957,131 |
| 2025-01-17 | 132.00 | 134.50 | 130.50 | 131.50 | 131.50 | 4,263,990 |
| 2025-01-16 | 134.00 | 135.50 | 130.00 | 130.00 | 130.00 | 3,961,846 |
| 2025-01-15 | 131.00 | 134.00 | 129.00 | 131.00 | 131.00 | 3,891,593 |
| 2025-01-14 | 124.00 | 132.50 | 123.00 | 131.50 | 131.50 | 4,266,395 |
| 2025-01-13 | 128.00 | 128.50 | 122.50 | 123.00 | 123.00 | 3,544,130 |
| 2025-01-10 | 126.50 | 131.50 | 126.50 | 129.50 | 129.50 | 3,525,285 |
| 2025-01-09 | 131.00 | 135.00 | 126.00 | 126.50 | 126.50 | 5,503,877 |
| 2025-01-08 | 133.00 | 135.00 | 130.50 | 131.00 | 131.00 | 3,021,768 |
| 2025-01-07 | 134.50 | 136.00 | 132.00 | 132.00 | 132.00 | 2,694,454 |
| 2025-01-06 | 136.00 | 136.50 | 132.50 | 132.50 | 132.50 | 3,113,392 |
| 2025-01-03 | 136.50 | 138.00 | 134.00 | 134.50 | 134.50 | 2,970,455 |
| 2025-01-02 | 137.50 | 139.50 | 135.00 | 135.00 | 135.00 | 5,093,838 |
| 2024-12-31 | 135.50 | 137.50 | 135.00 | 137.50 | 137.50 | 4,085,951 |
| 2024-12-30 | 137.50 | 141.50 | 135.00 | 135.00 | 135.00 | 6,084,015 |
| 2024-12-27 | 141.00 | 142.50 | 137.50 | 137.50 | 137.50 | 6,222,340 |
| 2024-12-26 | 138.00 | 146.00 | 135.50 | 141.00 | 141.00 | 21,204,022 |
| 2024-12-25 | 136.00 | 137.00 | 133.50 | 137.00 | 137.00 | 6,253,049 |
| 2024-12-24 | 136.50 | 137.50 | 132.50 | 134.50 | 134.50 | 7,478,722 |
| 2024-12-23 | 140.50 | 143.00 | 135.00 | 136.00 | 136.00 | 24,838,531 |
| 2024-12-20 | 130.00 | 139.50 | 128.50 | 137.50 | 137.50 | 33,847,837 |
| 2024-12-19 | 121.00 | 131.00 | 120.50 | 127.00 | 127.00 | 22,769,946 |
| 2024-12-18 | 120.50 | 123.00 | 119.50 | 122.50 | 122.50 | 2,857,712 |
| 2024-12-17 | 121.00 | 122.50 | 119.50 | 119.50 | 119.50 | 2,500,156 |
| 2024-12-16 | 119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 3,091,641 |
| 2024-12-13 | 121.00 | 121.50 | 118.50 | 118.50 | 118.50 | 1,823,749 |
| 2024-12-12 | 120.50 | 122.50 | 119.50 | 120.50 | 120.50 | 3,322,347 |
| 2024-12-11 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,400,005 |
| 2024-12-10 | 119.50 | 121.00 | 118.00 | 118.50 | 118.50 | 1,176,610 |
| 2024-12-09 | 121.00 | 121.00 | 118.50 | 119.50 | 119.50 | 1,268,554 |
| 2024-12-06 | 120.50 | 121.50 | 119.50 | 120.00 | 120.00 | 1,779,009 |
| 2024-12-05 | 120.50 | 122.50 | 120.00 | 120.00 | 120.00 | 3,079,633 |
| 2024-12-04 | 120.00 | 120.50 | 118.50 | 120.50 | 120.50 | 2,470,903 |
| 2024-12-03 | 121.50 | 124.50 | 119.50 | 120.50 | 120.50 | 5,111,398 |
| 2024-12-02 | 117.00 | 123.00 | 117.00 | 119.50 | 119.50 | 4,547,818 |
| 2024-11-29 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 1,758,663 |
| 2024-11-28 | 117.00 | 117.50 | 114.50 | 115.50 | 115.50 | 1,815,864 |
| 2024-11-27 | 121.00 | 121.50 | 116.00 | 116.00 | 116.00 | 2,376,287 |
| 2024-11-26 | 119.50 | 120.00 | 118.50 | 119.00 | 119.00 | 1,046,682 |
| 2024-11-25 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3,823,383 |
| 2024-11-22 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | 1,539,976 |
| 2024-11-21 | 113.50 | 116.00 | 112.50 | 114.00 | 114.00 | 1,353,321 |
| 2024-11-20 | 114.00 | 115.00 | 112.50 | 113.00 | 113.00 | 2,228,983 |
| 2024-11-19 | 111.50 | 113.50 | 110.50 | 113.50 | 113.50 | 3,201,203 |
| 2024-11-18 | 120.00 | 120.50 | 111.00 | 111.00 | 111.00 | 6,912,650 |
| 2024-11-15 | 122.00 | 122.50 | 120.50 | 120.50 | 120.50 | 2,260,121 |
| 2024-11-14 | 122.00 | 124.50 | 121.00 | 121.00 | 121.00 | 3,573,852 |
| 2024-11-13 | 120.50 | 123.00 | 120.00 | 122.00 | 122.00 | 2,775,674 |
| 2024-11-12 | 120.00 | 124.00 | 119.50 | 120.50 | 120.50 | 4,091,247 |
| 2024-11-11 | 120.00 | 123.00 | 119.50 | 120.50 | 120.50 | 4,739,616 |
| 2024-11-08 | 125.00 | 126.00 | 119.00 | 119.00 | 119.00 | 5,508,961 |
| 2024-11-07 | 123.00 | 125.00 | 121.50 | 123.50 | 123.50 | 6,016,203 |
| 2024-11-06 | 120.50 | 125.00 | 120.00 | 124.50 | 124.50 | 3,636,998 |
| 2024-11-05 | 119.00 | 121.00 | 119.00 | 119.50 | 119.50 | 1,285,516 |
| 2024-11-04 | 122.50 | 122.50 | 119.00 | 119.00 | 119.00 | 2,145,642 |
| 2024-11-01 | 119.50 | 124.50 | 119.00 | 121.50 | 121.50 | 3,965,440 |
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.