Weltrend Semiconductor, Inc. (2436.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 61.60 | 61.90 | 61.10 | 61.30 | 61.30 | 960,162 |
| Jun 27, 2024 | 1.206814 Dividend | |||||
| Jun 26, 2024 | 62.80 | 63.30 | 62.30 | 62.30 | 61.09 | 1,272,182 |
| Jun 25, 2024 | 63.20 | 63.20 | 61.50 | 62.50 | 61.29 | 1,166,304 |
| Jun 24, 2024 | 64.60 | 64.60 | 63.20 | 63.20 | 61.98 | 962,800 |
| Jun 21, 2024 | 64.90 | 65.40 | 64.20 | 64.60 | 63.35 | 974,942 |
| Jun 20, 2024 | 63.70 | 65.30 | 63.70 | 64.80 | 63.54 | 1,899,566 |
| Jun 19, 2024 | 65.00 | 65.00 | 63.20 | 63.40 | 62.17 | 1,366,004 |
| Jun 18, 2024 | 65.00 | 65.00 | 63.50 | 64.30 | 63.05 | 1,178,295 |
| Jun 17, 2024 | 63.00 | 65.70 | 63.00 | 65.00 | 63.74 | 1,779,904 |
| Jun 14, 2024 | 63.00 | 63.50 | 62.50 | 62.80 | 61.58 | 817,904 |
| Jun 13, 2024 | 63.60 | 63.90 | 62.90 | 63.00 | 61.78 | 1,130,495 |
| Jun 12, 2024 | 64.00 | 64.40 | 62.90 | 63.10 | 61.88 | 793,314 |
| Jun 11, 2024 | 64.50 | 64.70 | 63.50 | 63.50 | 62.27 | 589,801 |
| Jun 07, 2024 | 63.40 | 64.50 | 63.40 | 64.40 | 63.15 | 673,218 |
| Jun 06, 2024 | 65.60 | 65.60 | 63.20 | 63.40 | 62.17 | 1,200,904 |
| Jun 05, 2024 | 66.10 | 66.20 | 64.60 | 64.60 | 63.35 | 1,054,440 |
| Jun 04, 2024 | 66.70 | 66.90 | 65.00 | 65.30 | 64.04 | 2,021,410 |
| Jun 03, 2024 | 64.60 | 68.50 | 64.00 | 66.50 | 65.21 | 5,082,299 |
| May 31, 2024 | 65.40 | 66.00 | 63.70 | 64.00 | 62.76 | 1,594,035 |
| May 30, 2024 | 65.20 | 66.70 | 64.20 | 64.30 | 63.05 | 2,495,270 |
| May 29, 2024 | 65.40 | 69.40 | 65.10 | 65.70 | 64.43 | 8,824,010 |
| May 28, 2024 | 63.70 | 65.10 | 63.10 | 64.60 | 63.35 | 3,595,696 |
| May 27, 2024 | 61.90 | 64.10 | 61.80 | 63.40 | 62.17 | 3,025,429 |
| May 24, 2024 | 60.80 | 61.10 | 60.10 | 60.90 | 59.72 | 350,431 |
| May 23, 2024 | 61.70 | 61.80 | 60.40 | 60.90 | 59.72 | 704,623 |
| May 22, 2024 | 60.90 | 61.70 | 60.90 | 61.60 | 60.41 | 775,195 |
| May 21, 2024 | 60.80 | 61.00 | 60.10 | 60.60 | 59.43 | 317,436 |
| May 20, 2024 | 60.50 | 61.00 | 60.00 | 60.60 | 59.43 | 437,253 |
| May 17, 2024 | 60.20 | 60.70 | 59.90 | 60.40 | 59.23 | 436,839 |
| May 16, 2024 | 60.50 | 60.70 | 60.10 | 60.20 | 59.03 | 550,425 |
| May 15, 2024 | 60.30 | 60.90 | 59.70 | 60.10 | 58.94 | 499,122 |
| May 14, 2024 | 60.60 | 61.00 | 60.30 | 60.50 | 59.33 | 418,070 |
| May 13, 2024 | 60.20 | 60.30 | 59.60 | 60.00 | 58.84 | 586,811 |
| May 10, 2024 | 61.00 | 61.30 | 59.60 | 60.20 | 59.03 | 646,719 |
| May 09, 2024 | 62.20 | 62.30 | 60.90 | 60.90 | 59.72 | 390,921 |
| May 08, 2024 | 61.60 | 62.00 | 61.30 | 61.90 | 60.70 | 352,249 |
| May 07, 2024 | 62.00 | 62.10 | 60.90 | 61.30 | 60.11 | 447,005 |
| May 06, 2024 | 62.10 | 62.10 | 61.50 | 61.60 | 60.41 | 283,201 |
| May 03, 2024 | 62.20 | 62.50 | 61.20 | 61.40 | 60.21 | 450,632 |
| May 02, 2024 | 61.50 | 62.00 | 61.30 | 61.50 | 60.31 | 331,320 |
| Apr 30, 2024 | 61.50 | 62.30 | 61.50 | 61.80 | 60.60 | 424,281 |
| Apr 29, 2024 | 61.30 | 62.00 | 61.30 | 61.80 | 60.60 | 881,361 |
| Apr 26, 2024 | 62.00 | 62.20 | 60.70 | 60.80 | 59.62 | 735,134 |
| Apr 25, 2024 | 61.70 | 62.10 | 61.00 | 61.70 | 60.50 | 523,125 |
| Apr 24, 2024 | 61.00 | 61.90 | 60.60 | 61.70 | 60.50 | 805,103 |
| Apr 23, 2024 | 59.70 | 60.60 | 59.40 | 60.50 | 59.33 | 464,085 |
| Apr 22, 2024 | 60.00 | 60.40 | 59.10 | 59.20 | 58.05 | 1,021,288 |
| Apr 19, 2024 | 61.80 | 62.00 | 58.80 | 60.60 | 59.43 | 1,863,539 |
| Apr 18, 2024 | 62.50 | 62.70 | 61.40 | 62.10 | 60.90 | 970,657 |
| Apr 17, 2024 | 61.60 | 63.80 | 61.50 | 62.60 | 61.39 | 2,761,568 |
| Apr 16, 2024 | 60.30 | 60.30 | 57.70 | 58.50 | 57.37 | 2,311,523 |
| Apr 15, 2024 | 63.20 | 63.20 | 61.00 | 61.00 | 59.82 | 1,611,370 |
| Apr 12, 2024 | 63.20 | 64.00 | 63.10 | 63.20 | 61.98 | 1,005,731 |
| Apr 11, 2024 | 63.10 | 63.30 | 62.40 | 62.80 | 61.58 | 886,911 |
| Apr 10, 2024 | 62.40 | 64.20 | 62.40 | 63.60 | 62.37 | 1,491,886 |
| Apr 09, 2024 | 62.60 | 63.00 | 62.10 | 62.40 | 61.19 | 664,610 |
| Apr 08, 2024 | 63.30 | 63.50 | 62.10 | 62.10 | 60.90 | 1,135,386 |
| Apr 03, 2024 | 62.50 | 63.50 | 62.00 | 63.40 | 62.17 | 1,127,776 |
| Apr 02, 2024 | 63.50 | 63.50 | 62.70 | 62.80 | 61.58 | 771,891 |
| Apr 01, 2024 | 62.80 | 63.70 | 62.80 | 63.50 | 62.27 | 660,292 |
| Mar 29, 2024 | 63.50 | 63.50 | 62.60 | 62.80 | 61.58 | 552,000 |
| Mar 28, 2024 | 64.10 | 64.20 | 63.00 | 63.00 | 61.78 | 843,370 |
| Mar 27, 2024 | 63.60 | 64.10 | 63.30 | 63.90 | 62.66 | 554,513 |
| Mar 26, 2024 | 64.90 | 65.10 | 63.00 | 63.10 | 61.88 | 864,127 |
| Mar 25, 2024 | 65.20 | 65.40 | 64.20 | 64.50 | 63.25 | 800,113 |
| Mar 22, 2024 | 64.40 | 65.20 | 64.20 | 64.90 | 63.64 | 905,619 |
| Mar 21, 2024 | 65.40 | 66.50 | 64.30 | 64.40 | 63.15 | 2,517,898 |
| Mar 20, 2024 | 63.40 | 64.00 | 63.10 | 63.40 | 62.17 | 796,180 |
| Mar 19, 2024 | 63.10 | 63.80 | 63.00 | 63.10 | 61.88 | 741,149 |
| Mar 18, 2024 | 63.00 | 63.50 | 62.60 | 63.30 | 62.07 | 653,801 |
| Mar 15, 2024 | 64.00 | 64.50 | 62.70 | 62.70 | 61.49 | 1,252,477 |
| Mar 14, 2024 | 63.10 | 64.50 | 63.00 | 64.00 | 62.76 | 1,249,122 |
| Mar 13, 2024 | 65.40 | 65.60 | 63.00 | 63.20 | 61.98 | 1,265,769 |
| Mar 12, 2024 | 64.50 | 65.30 | 64.30 | 65.20 | 63.94 | 703,900 |
| Mar 11, 2024 | 63.00 | 64.40 | 63.00 | 64.20 | 62.96 | 717,251 |
| Mar 08, 2024 | 64.80 | 65.20 | 63.20 | 63.30 | 62.07 | 2,032,286 |
| Mar 07, 2024 | 65.60 | 66.70 | 64.30 | 64.40 | 63.15 | 1,993,898 |
| Mar 06, 2024 | 66.00 | 66.40 | 65.10 | 65.20 | 63.94 | 1,920,802 |
| Mar 05, 2024 | 67.30 | 67.80 | 66.50 | 66.60 | 65.31 | 1,157,052 |
| Mar 04, 2024 | 67.70 | 68.10 | 67.20 | 67.20 | 65.90 | 1,352,086 |
| Mar 01, 2024 | 67.10 | 67.60 | 66.70 | 66.70 | 65.41 | 1,122,009 |
| Feb 29, 2024 | 67.90 | 68.00 | 66.60 | 67.00 | 65.70 | 1,777,390 |
| Feb 27, 2024 | 71.00 | 71.30 | 67.60 | 67.90 | 66.58 | 3,062,746 |
| Feb 26, 2024 | 69.10 | 70.10 | 69.10 | 69.90 | 68.55 | 1,285,467 |
| Feb 23, 2024 | 71.20 | 71.20 | 69.40 | 69.40 | 68.06 | 2,125,198 |
| Feb 22, 2024 | 71.30 | 71.40 | 70.20 | 70.70 | 69.33 | 1,873,899 |
| Feb 21, 2024 | 70.00 | 71.00 | 69.50 | 70.80 | 69.43 | 3,572,473 |
| Feb 20, 2024 | 70.30 | 71.40 | 69.20 | 69.20 | 67.86 | 3,380,664 |
| Feb 19, 2024 | 69.70 | 69.80 | 68.80 | 69.70 | 68.35 | 1,408,698 |
| Feb 16, 2024 | 68.40 | 69.80 | 68.40 | 69.80 | 68.45 | 2,813,302 |
| Feb 15, 2024 | 65.20 | 68.50 | 65.20 | 68.40 | 67.08 | 3,857,605 |
| Feb 05, 2024 | 65.00 | 65.00 | 63.70 | 64.40 | 63.15 | 1,287,216 |
| Feb 02, 2024 | 65.50 | 66.10 | 64.90 | 65.00 | 63.74 | 923,072 |
| Feb 01, 2024 | 65.40 | 65.70 | 65.00 | 65.10 | 63.84 | 1,000,763 |
| Jan 31, 2024 | 65.50 | 66.40 | 65.50 | 65.60 | 64.33 | 1,071,423 |
| Jan 30, 2024 | 66.90 | 66.90 | 65.50 | 65.50 | 64.23 | 1,616,699 |
| Jan 29, 2024 | 66.50 | 66.80 | 65.80 | 66.80 | 65.51 | 690,526 |
| Jan 26, 2024 | 67.10 | 67.20 | 66.20 | 66.20 | 64.92 | 835,565 |
| Jan 25, 2024 | 68.20 | 68.30 | 66.80 | 66.80 | 65.51 | 1,162,907 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.