WebComm Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	102.29	102.40	92.020	92.234	79.678	271,000
2023-05-10	105.93	105.93	102.19	102.19	88.275	213,000
2023-05-09	108.07	111.28	105.93	105.93	91.510	180,000
2023-05-08	107.00	107.00	105.18	105.18	90.863	66,000
2023-05-05	106.79	109.14	106.79	107.00	92.434	71,000
2023-05-04	108.61	108.61	106.68	106.79	92.249	98,000
2023-05-03	110.21	112.35	107.54	108.61	93.821	158,000
2023-05-02	106.57	112.35	105.93	111.82	96.594	195,000
2023-04-28	103.90	106.79	103.79	105.93	91.510	99,000
2023-04-27	104.22	104.86	103.04	103.26	89.199	70,000
2023-04-26	107.00	107.00	102.51	104.22	90.031	110,000
2023-04-25	111.82	111.82	102.72	105.07	90.770	313,000
2023-04-24	111.28	114.49	109.68	110.75	95.669	140,000
2023-04-21	120.91	120.91	110.75	112.89	97.518	323,000
2023-04-20	119.84	128.40	117.70	121.98	105.38	655,000
2023-04-19	109.14	119.84	109.14	119.84	103.53	507,000
2023-04-18	117.70	117.70	109.14	109.14	94.283	188,000
2023-04-17	113.42	117.70	112.89	115.03	99.367	247,000
2023-04-14	109.68	118.77	109.68	113.42	97.980	342,000
2023-04-13	109.14	111.82	109.14	109.14	94.283	209,000
2023-04-12	109.14	109.68	107.54	109.14	94.283	106,000
2023-04-11	110.21	110.75	106.89	109.14	94.283	161,000
2023-04-10	107.54	112.89	106.47	111.28	96.132	226,000
2023-04-07	104.97	108.07	104.97	107.54	92.896	86,000
2023-04-06	104.33	106.47	102.93	104.75	90.493	80,000
2023-03-31	108.61	108.61	106.04	107.00	89.964	104,000
2023-03-30	104.97	108.07	104.75	108.07	90.863	68,000
2023-03-29	108.61	108.61	103.79	104.54	87.894	102,000
2023-03-28	109.68	109.68	106.14	106.79	89.784	92,000
2023-03-27	107.00	108.07	104.65	107.00	89.964	121,000
2023-03-24	110.75	111.28	108.07	108.07	90.863	176,000
2023-03-23	115.03	115.03	110.21	110.75	93.112	181,000
2023-03-22	112.89	116.10	110.21	113.42	95.361	193,000
2023-03-21	113.96	116.10	109.14	110.75	93.112	258,000
2023-03-20	107.00	113.42	102.29	112.35	94.462	348,000
2023-03-17	102.83	109.68	102.72	108.61	91.313	365,000
2023-03-16	106.57	106.57	98.440	100.79	84.746	316,000
2023-03-15	110.21	112.89	107.00	107.00	89.964	160,000
2023-03-14	113.42	113.42	106.79	107.54	90.413	197,000
2023-03-13	116.63	116.63	107.00	113.42	95.361	329,000
2023-03-10	124.12	127.87	118.24	118.24	99.410	273,000
2023-03-09	131.61	132.15	121.45	126.80	106.61	375,000
2023-03-08	128.94	136.96	128.94	132.15	111.10	487,000
2023-03-07	131.08	133.22	126.80	128.94	108.41	327,000
2023-03-06	143.38	143.38	131.08	135.36	113.80	787,000
2023-03-03	124.66	139.10	120.91	138.03	116.05	1,139,000
2023-03-02	117.17	126.80	116.10	126.80	106.61	490,000
2023-03-01	115.03	117.70	115.03	115.56	97.161	110,000
2023-02-24	123.05	124.12	116.10	116.10	97.610	249,000
2023-02-23	120.91	125.19	119.31	122.52	103.01	273,000
2023-02-22	116.63	119.84	116.63	118.77	99.860	294,000
2023-02-21	129.47	130.01	122.52	122.52	103.01	396,000
2023-02-20	124.66	132.68	124.66	128.94	108.41	577,000
2023-02-17	117.17	127.87	117.17	127.87	107.51	671,000
2023-02-16	115.03	117.70	115.03	116.63	98.060	213,000
2023-02-15	117.70	118.24	114.49	116.63	98.060	294,000
2023-02-14	118.77	123.05	112.89	119.31	100.31	738,000
2023-02-13	118.24	122.52	109.14	119.84	100.76	906,000
2023-02-10	106.04	116.10	106.04	116.10	97.610	1,159,000
2023-02-09	100.47	105.72	99.617	105.72	88.884	1,003,000

← NewerPage 15 of 20 · 1,168 trading daysOlder →

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.