WebComm Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	101.12	101.65	100.05	100.05	84.116	11,012
2022-08-08	101.65	101.65	99.510	101.12	85.016	7,562
2022-08-05	101.65	101.65	98.440	101.65	85.465	8,504
2022-08-04	96.728	101.65	96.728	101.65	85.465	33,422
2022-08-03	96.621	96.728	96.193	96.728	81.327	4,002
2022-08-02	93.090	96.621	93.090	94.695	79.618	18,413
2022-08-01	92.341	94.374	92.341	94.374	79.348	5,856
2022-07-29	92.234	92.234	90.950	92.020	77.369	4,332
2022-07-28	92.020	92.234	90.950	90.950	76.469	213
2022-07-27	90.950	91.699	90.950	91.485	76.919	2,805
2022-07-26	93.090	93.411	90.950	92.876	78.088	5,805
2022-07-25	95.123	95.123	95.123	95.123	79.978	1
2022-07-22	94.160	95.230	93.090	95.230	80.068	2,002
2022-07-21	94.160	95.444	93.090	95.444	80.247	12,507
2022-07-20	93.839	94.160	93.090	93.090	78.268	5,032
2022-07-19	94.909	94.909	92.555	93.090	78.268	6,503
2022-07-18	95.230	95.444	94.160	95.444	80.247	34,230
2022-07-15	95.230	95.979	95.230	95.658	77.905	8,016
2022-07-14	95.230	95.551	95.230	95.230	77.556	10,516
2022-07-13	96.300	96.300	96.300	96.300	78.428	2,101
2022-07-12	96.300	96.300	96.300	96.300	78.428	12,100
2022-07-11	97.370	97.370	97.370	97.370	79.299	1,263
2022-07-08	97.370	97.370	97.263	97.263	79.212	1,312
2022-07-07	95.551	97.263	95.551	97.263	79.212	16,001
2022-07-06	96.728	96.728	95.230	95.230	77.556	3,001
2022-07-05	96.300	96.621	96.300	96.300	78.428	102
2022-07-04	96.621	96.621	96.621	96.621	78.689	0
2022-07-01	98.119	98.119	96.300	96.621	78.689	9,072
2022-06-30	101.97	101.97	95.872	97.263	79.212	19,766
2022-06-29	102.19	102.19	101.12	101.12	82.349	1,152
2022-06-28	102.08	102.08	101.65	101.65	82.785	2,001
2022-06-27	100.58	102.40	100.58	101.86	82.959	22
2022-06-24	100.58	102.08	100.58	102.08	83.134	13
2022-06-23	100.05	101.97	98.654	100.58	81.914	4,974
2022-06-22	107.00	107.00	101.65	101.65	82.785	11,781
2022-06-21	107.00	107.00	107.00	107.00	87.142	1
2022-06-20	108.07	108.07	104.86	105.40	85.835	3,316
2022-06-17	108.07	108.07	108.07	108.07	88.014	1,001
2022-06-16	108.07	108.07	107.00	107.54	87.578	251
2022-06-15	108.07	108.07	107.00	107.54	87.578	4,440
2022-06-14	108.07	108.07	108.07	108.07	88.014	1
2022-06-13	107.54	107.54	105.93	107.54	87.578	6,231
2022-06-10	107.54	107.54	106.47	107.54	87.578	3,008
2022-06-09	107.54	107.54	105.93	107.54	87.578	1,527
2022-06-08	108.07	108.07	107.00	107.54	87.578	3,365
2022-06-07	107.54	108.61	107.00	107.54	87.578	7,293
2022-06-06	108.07	110.21	108.07	109.14	88.885	1,248
2022-06-02	109.14	110.21	108.07	109.68	89.321	13,686
2022-06-01	108.07	109.14	107.00	109.14	88.885	12,995
2022-05-31	117.17	117.17	108.07	112.35	91.499	22,209
2022-05-30	113.42	117.17	112.35	117.17	95.421	17,217
2022-05-27	111.82	114.49	110.21	113.42	92.371	33,423
2022-05-26	108.61	109.68	107.00	109.68	89.321	3,406
2022-05-25	108.07	108.61	107.00	108.61	88.449	9,858
2022-05-24	112.89	112.89	105.93	108.07	88.014	21,501
2022-05-23	112.35	112.35	108.61	110.21	89.756	14,001
2022-05-20	109.14	113.42	108.61	112.89	91.935	14,220
2022-05-19	127.87	127.87	101.22	107.54	87.578	115,978
2022-05-18	130.01	130.01	123.59	128.40	104.57	29,446
2022-05-17	130.01	130.01	127.87	130.01	105.88	95

← NewerPage 18 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.