WebComm Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 52.805 | 54.463 | 52.805 | 54.463 | 48.250 | 27,000 |
| 2024-08-01 | 56.817 | 56.817 | 55.212 | 56.603 | 50.145 | 39,000 |
| 2024-07-31 | 55.640 | 55.640 | 55.640 | 55.640 | 49.292 | 1,000 |
| 2024-07-30 | 54.891 | 55.640 | 54.142 | 55.640 | 49.292 | 20,000 |
| 2024-07-29 | 58.315 | 58.636 | 54.677 | 57.138 | 50.619 | 14,000 |
| 2024-07-26 | 57.245 | 57.245 | 56.603 | 56.924 | 50.430 | 10,000 |
| 2024-07-23 | 60.027 | 60.027 | 58.101 | 58.101 | 51.472 | 2,000 |
| 2024-07-22 | 62.060 | 62.060 | 57.887 | 58.636 | 51.946 | 37,000 |
| 2024-07-19 | 62.595 | 62.595 | 61.632 | 61.632 | 54.601 | 6,000 |
| 2024-07-18 | 62.595 | 63.237 | 62.060 | 63.237 | 56.023 | 14,000 |
| 2024-07-17 | 62.274 | 63.237 | 62.167 | 62.381 | 55.264 | 26,000 |
| 2024-07-16 | 64.200 | 64.307 | 62.702 | 62.702 | 55.549 | 17,000 |
| 2024-07-15 | 64.200 | 64.628 | 62.702 | 64.628 | 57.255 | 19,000 |
| 2024-07-12 | 67.196 | 67.196 | 63.772 | 64.842 | 57.444 | 63,000 |
| 2024-07-11 | 65.270 | 69.229 | 65.056 | 68.480 | 60.667 | 209,000 |
| 2024-07-10 | 63.023 | 63.451 | 63.023 | 63.023 | 55.833 | 7,000 |
| 2024-07-09 | 63.558 | 63.665 | 61.632 | 63.023 | 55.833 | 44,000 |
| 2024-07-08 | 59.920 | 62.916 | 59.920 | 62.916 | 55.738 | 34,000 |
| 2024-07-05 | 61.204 | 61.204 | 59.920 | 60.027 | 53.179 | 22,000 |
| 2024-07-04 | 61.525 | 62.060 | 59.706 | 61.418 | 54.411 | 51,000 |
| 2024-07-03 | 63.772 | 64.093 | 61.846 | 63.772 | 56.497 | 72,000 |
| 2024-07-02 | 57.994 | 63.772 | 57.994 | 63.772 | 56.497 | 154,000 |
| 2024-07-01 | 58.957 | 58.957 | 57.994 | 57.994 | 51.378 | 7,000 |
| 2024-06-28 | 56.282 | 59.385 | 56.282 | 58.957 | 52.231 | 37,000 |
| 2024-06-27 | 56.389 | 56.389 | 56.282 | 56.282 | 49.861 | 6,000 |
| 2024-06-26 | 57.031 | 57.031 | 56.389 | 56.389 | 49.956 | 4,000 |
| 2024-06-25 | 57.887 | 57.887 | 56.924 | 57.031 | 50.525 | 12,000 |
| 2024-06-24 | 57.352 | 58.743 | 56.710 | 57.887 | 51.283 | 11,000 |
| 2024-06-21 | 55.961 | 57.780 | 55.961 | 57.780 | 51.188 | 28,000 |
| 2024-06-20 | 55.640 | 55.961 | 54.998 | 55.961 | 49.577 | 19,000 |
| 2024-06-19 | 55.961 | 55.961 | 55.640 | 55.747 | 49.387 | 16,000 |
| 2024-06-18 | 56.710 | 57.031 | 56.710 | 57.031 | 50.525 | 7,000 |
| 2024-06-17 | 57.459 | 57.459 | 56.710 | 57.031 | 50.525 | 10,000 |
| 2024-06-14 | 58.636 | 58.636 | 57.566 | 57.673 | 51.093 | 11,000 |
| 2024-06-13 | 55.640 | 59.278 | 55.533 | 58.743 | 52.041 | 32,000 |
| 2024-06-12 | 56.068 | 56.068 | 54.570 | 54.784 | 48.534 | 9,000 |
| 2024-06-11 | 55.640 | 55.640 | 55.212 | 55.212 | 48.913 | 4,000 |
| 2024-06-07 | 55.640 | 55.854 | 55.640 | 55.854 | 49.482 | 9,000 |
| 2024-06-06 | 55.640 | 56.282 | 55.212 | 55.640 | 49.292 | 18,000 |
| 2024-06-05 | 55.640 | 57.245 | 55.640 | 55.854 | 49.482 | 25,000 |
| 2024-06-04 | 56.175 | 56.496 | 55.640 | 56.175 | 49.766 | 11,000 |
| 2024-06-03 | 55.533 | 56.710 | 55.533 | 55.854 | 49.482 | 14,000 |
| 2024-05-31 | 54.891 | 56.282 | 54.891 | 56.282 | 49.861 | 13,000 |
| 2024-05-30 | 56.817 | 57.245 | 54.570 | 57.245 | 50.714 | 24,000 |
| 2024-05-29 | 56.710 | 56.817 | 56.603 | 56.817 | 50.335 | 12,000 |
| 2024-05-28 | 56.924 | 57.566 | 56.817 | 57.031 | 50.525 | 30,000 |
| 2024-05-27 | 56.817 | 58.315 | 56.710 | 58.101 | 51.472 | 64,000 |
| 2024-05-24 | 52.858 | 58.101 | 52.858 | 58.101 | 51.472 | 109,000 |
| 2024-05-23 | 52.430 | 52.965 | 51.949 | 52.858 | 46.828 | 22,000 |
| 2024-05-22 | 51.895 | 52.858 | 51.735 | 51.788 | 45.880 | 15,000 |
| 2024-05-21 | 52.270 | 52.377 | 51.521 | 51.895 | 45.975 | 13,000 |
| 2024-05-20 | 53.500 | 53.500 | 52.163 | 52.323 | 46.354 | 20,000 |
| 2024-05-17 | 53.233 | 53.500 | 52.430 | 53.500 | 47.396 | 18,000 |
| 2024-05-16 | 52.484 | 53.233 | 51.681 | 53.233 | 47.159 | 35,000 |
| 2024-05-15 | 53.447 | 53.500 | 50.825 | 53.500 | 47.396 | 103,000 |
| 2024-05-14 | 53.714 | 53.821 | 53.286 | 53.500 | 47.396 | 34,000 |
| 2024-05-13 | 55.105 | 55.105 | 54.356 | 54.356 | 48.155 | 9,000 |
| 2024-05-10 | 54.249 | 54.463 | 53.821 | 54.463 | 48.250 | 14,000 |
| 2024-05-09 | 55.533 | 55.533 | 54.142 | 54.249 | 48.060 | 7,000 |
| 2024-05-08 | 54.570 | 55.961 | 54.463 | 54.570 | 48.344 | 18,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 1.4025 TWD |
| 2025-03-27 | 1.0000 TWD |
| 2024-03-28 | 1.6000 TWD |
| 2023-04-06 | 2.8000 TWD |
| 2022-07-18 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.