WebComm Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 54.570 | 54.570 | 54.463 | 54.570 | 48.344 | 9,000 |
| 2024-05-06 | 54.249 | 55.640 | 54.249 | 54.570 | 48.344 | 13,000 |
| 2024-05-03 | 54.356 | 54.570 | 54.249 | 54.249 | 48.060 | 8,000 |
| 2024-05-02 | 54.784 | 54.891 | 54.356 | 54.356 | 48.155 | 16,000 |
| 2024-04-30 | 55.105 | 55.105 | 54.570 | 54.784 | 48.534 | 21,000 |
| 2024-04-29 | 55.105 | 55.426 | 55.105 | 55.105 | 48.818 | 21,000 |
| 2024-04-26 | 54.891 | 55.319 | 54.463 | 54.891 | 48.629 | 32,000 |
| 2024-04-25 | 55.426 | 55.533 | 54.677 | 54.891 | 48.629 | 16,000 |
| 2024-04-24 | 54.784 | 55.640 | 54.784 | 54.998 | 48.724 | 9,000 |
| 2024-04-23 | 56.496 | 56.496 | 54.677 | 54.891 | 48.629 | 19,000 |
| 2024-04-22 | 59.813 | 59.813 | 54.570 | 54.891 | 48.629 | 63,000 |
| 2024-04-19 | 61.846 | 61.846 | 56.282 | 58.101 | 51.472 | 49,000 |
| 2024-04-18 | 62.167 | 63.023 | 61.632 | 63.023 | 55.833 | 21,000 |
| 2024-04-17 | 62.595 | 63.558 | 62.595 | 63.558 | 56.307 | 7,000 |
| 2024-04-16 | 63.237 | 63.237 | 62.060 | 62.060 | 54.980 | 30,000 |
| 2024-04-15 | 63.665 | 63.665 | 63.665 | 63.665 | 56.402 | 1,000 |
| 2024-04-12 | 64.200 | 64.200 | 63.665 | 63.772 | 56.497 | 10,000 |
| 2024-04-11 | 64.200 | 64.200 | 63.772 | 64.200 | 56.876 | 9,000 |
| 2024-04-10 | 64.307 | 64.628 | 63.665 | 64.628 | 57.255 | 6,000 |
| 2024-04-09 | 64.414 | 65.270 | 64.307 | 64.307 | 56.970 | 8,000 |
| 2024-04-08 | 64.200 | 64.200 | 64.200 | 64.200 | 56.876 | 4,000 |
| 2024-04-03 | 64.628 | 64.628 | 64.200 | 64.200 | 56.876 | 9,000 |
| 2024-04-02 | 64.521 | 64.735 | 64.521 | 64.521 | 57.160 | 13,000 |
| 2024-04-01 | 64.200 | 65.056 | 64.200 | 65.056 | 57.634 | 14,000 |
| 2024-03-29 | 65.270 | 65.270 | 63.772 | 63.772 | 56.497 | 5,000 |
| 2024-03-28 | 63.130 | 65.270 | 63.130 | 65.270 | 57.824 | 15,000 |
| 2024-03-27 | 63.665 | 65.056 | 63.665 | 64.307 | 55.553 | 39,000 |
| 2024-03-26 | 63.772 | 63.772 | 63.451 | 63.558 | 54.906 | 9,000 |
| 2024-03-25 | 63.451 | 63.665 | 63.237 | 63.665 | 54.998 | 13,000 |
| 2024-03-22 | 63.879 | 63.879 | 63.451 | 63.451 | 54.814 | 16,000 |
| 2024-03-21 | 64.093 | 64.093 | 63.879 | 63.879 | 55.183 | 6,000 |
| 2024-03-20 | 66.126 | 66.126 | 63.772 | 63.879 | 55.183 | 16,000 |
| 2024-03-19 | 64.200 | 64.735 | 63.344 | 64.414 | 55.645 | 24,000 |
| 2024-03-18 | 64.735 | 65.270 | 64.093 | 65.270 | 56.385 | 9,000 |
| 2024-03-15 | 66.340 | 66.340 | 64.414 | 64.735 | 55.923 | 14,000 |
| 2024-03-14 | 64.307 | 65.163 | 64.200 | 64.628 | 55.830 | 10,000 |
| 2024-03-13 | 66.447 | 66.447 | 64.521 | 64.628 | 55.830 | 12,000 |
| 2024-03-12 | 63.558 | 66.554 | 63.558 | 66.447 | 57.402 | 27,000 |
| 2024-03-11 | 63.237 | 64.628 | 63.237 | 64.628 | 55.830 | 6,000 |
| 2024-03-08 | 63.986 | 63.986 | 62.702 | 62.916 | 54.351 | 55,000 |
| 2024-03-07 | 65.591 | 65.591 | 63.665 | 64.200 | 55.461 | 89,000 |
| 2024-03-06 | 65.484 | 65.805 | 65.484 | 65.591 | 56.662 | 3,000 |
| 2024-03-05 | 65.270 | 67.410 | 65.270 | 66.554 | 57.494 | 14,000 |
| 2024-03-04 | 66.019 | 66.126 | 64.735 | 65.484 | 56.570 | 65,000 |
| 2024-03-01 | 66.768 | 66.768 | 65.912 | 66.661 | 57.587 | 32,000 |
| 2024-02-29 | 66.554 | 67.945 | 66.554 | 66.768 | 57.679 | 36,000 |
| 2024-02-27 | 67.731 | 67.945 | 67.517 | 67.838 | 58.603 | 20,000 |
| 2024-02-26 | 66.982 | 68.052 | 66.982 | 68.052 | 58.788 | 25,000 |
| 2024-02-23 | 67.089 | 67.089 | 66.768 | 66.982 | 57.864 | 20,000 |
| 2024-02-22 | 67.410 | 67.945 | 66.982 | 66.982 | 57.864 | 31,000 |
| 2024-02-21 | 66.447 | 68.052 | 66.447 | 67.410 | 58.234 | 34,000 |
| 2024-02-20 | 67.303 | 67.410 | 66.340 | 66.447 | 57.402 | 47,000 |
| 2024-02-19 | 70.085 | 70.085 | 65.591 | 67.410 | 58.234 | 99,000 |
| 2024-02-16 | 69.229 | 69.978 | 69.229 | 69.978 | 60.452 | 4,000 |
| 2024-02-15 | 70.727 | 71.262 | 68.480 | 69.229 | 59.805 | 51,000 |
| 2024-02-05 | 71.797 | 72.760 | 71.155 | 72.546 | 62.670 | 31,000 |
| 2024-02-02 | 74.151 | 74.151 | 71.690 | 71.797 | 62.023 | 45,000 |
| 2024-02-01 | 74.900 | 75.970 | 74.044 | 74.151 | 64.057 | 62,000 |
| 2024-01-31 | 72.118 | 75.007 | 72.118 | 74.900 | 64.704 | 94,000 |
| 2024-01-30 | 71.904 | 73.295 | 71.904 | 73.295 | 63.317 | 43,000 |
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.