Weltrend Semiconductor, Inc. (2436.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 63.70 | 65.30 | 63.70 | 64.80 | 64.80 | 1,904,749 |
| 19 June 2024 | 65.00 | 65.00 | 63.20 | 63.40 | 63.40 | 1,366,004 |
| 18 June 2024 | 65.00 | 65.00 | 63.50 | 64.30 | 64.30 | 1,178,295 |
| 17 June 2024 | 63.00 | 65.70 | 63.00 | 65.00 | 65.00 | 1,779,904 |
| 14 June 2024 | 63.00 | 63.50 | 62.50 | 62.80 | 62.80 | 817,904 |
| 13 June 2024 | 63.60 | 63.90 | 62.90 | 63.00 | 63.00 | 1,130,495 |
| 12 June 2024 | 64.00 | 64.40 | 62.90 | 63.10 | 63.10 | 793,314 |
| 11 June 2024 | 64.50 | 64.70 | 63.50 | 63.50 | 63.50 | 589,801 |
| 07 June 2024 | 63.40 | 64.50 | 63.40 | 64.40 | 64.40 | 673,218 |
| 06 June 2024 | 65.60 | 65.60 | 63.20 | 63.40 | 63.40 | 1,200,904 |
| 05 June 2024 | 66.10 | 66.20 | 64.60 | 64.60 | 64.60 | 1,054,440 |
| 04 June 2024 | 66.70 | 66.90 | 65.00 | 65.30 | 65.30 | 2,021,410 |
| 03 June 2024 | 64.60 | 68.50 | 64.00 | 66.50 | 66.50 | 5,082,299 |
| 31 May 2024 | 65.40 | 66.00 | 63.70 | 64.00 | 64.00 | 1,594,035 |
| 30 May 2024 | 65.20 | 66.70 | 64.20 | 64.30 | 64.30 | 2,495,270 |
| 29 May 2024 | 65.40 | 69.40 | 65.10 | 65.70 | 65.70 | 8,824,010 |
| 28 May 2024 | 63.70 | 65.10 | 63.10 | 64.60 | 64.60 | 3,595,696 |
| 27 May 2024 | 61.90 | 64.10 | 61.80 | 63.40 | 63.40 | 3,025,429 |
| 24 May 2024 | 60.80 | 61.10 | 60.10 | 60.90 | 60.90 | 350,431 |
| 23 May 2024 | 61.70 | 61.80 | 60.40 | 60.90 | 60.90 | 704,623 |
| 22 May 2024 | 60.90 | 61.70 | 60.90 | 61.60 | 61.60 | 775,195 |
| 21 May 2024 | 60.80 | 61.00 | 60.10 | 60.60 | 60.60 | 317,436 |
| 20 May 2024 | 60.50 | 61.00 | 60.00 | 60.60 | 60.60 | 437,253 |
| 17 May 2024 | 60.20 | 60.70 | 59.90 | 60.40 | 60.40 | 436,839 |
| 16 May 2024 | 60.50 | 60.70 | 60.10 | 60.20 | 60.20 | 550,425 |
| 15 May 2024 | 60.30 | 60.90 | 59.70 | 60.10 | 60.10 | 499,122 |
| 14 May 2024 | 60.60 | 61.00 | 60.30 | 60.50 | 60.50 | 418,070 |
| 13 May 2024 | 60.20 | 60.30 | 59.60 | 60.00 | 60.00 | 586,811 |
| 10 May 2024 | 61.00 | 61.30 | 59.60 | 60.20 | 60.20 | 646,719 |
| 09 May 2024 | 62.20 | 62.30 | 60.90 | 60.90 | 60.90 | 390,921 |
| 08 May 2024 | 61.60 | 62.00 | 61.30 | 61.90 | 61.90 | 352,249 |
| 07 May 2024 | 62.00 | 62.10 | 60.90 | 61.30 | 61.30 | 447,005 |
| 06 May 2024 | 62.10 | 62.10 | 61.50 | 61.60 | 61.60 | 283,201 |
| 03 May 2024 | 62.20 | 62.50 | 61.20 | 61.40 | 61.40 | 450,632 |
| 02 May 2024 | 61.50 | 62.00 | 61.30 | 61.50 | 61.50 | 331,320 |
| 30 Apr 2024 | 61.50 | 62.30 | 61.50 | 61.80 | 61.80 | 424,281 |
| 29 Apr 2024 | 61.30 | 62.00 | 61.30 | 61.80 | 61.80 | 881,361 |
| 26 Apr 2024 | 62.00 | 62.20 | 60.70 | 60.80 | 60.80 | 735,134 |
| 25 Apr 2024 | 61.70 | 62.10 | 61.00 | 61.70 | 61.70 | 523,125 |
| 24 Apr 2024 | 61.00 | 61.90 | 60.60 | 61.70 | 61.70 | 805,103 |
| 23 Apr 2024 | 59.70 | 60.60 | 59.40 | 60.50 | 60.50 | 464,085 |
| 22 Apr 2024 | 60.00 | 60.40 | 59.10 | 59.20 | 59.20 | 1,021,288 |
| 19 Apr 2024 | 61.80 | 62.00 | 58.80 | 60.60 | 60.60 | 1,863,539 |
| 18 Apr 2024 | 62.50 | 62.70 | 61.40 | 62.10 | 62.10 | 970,657 |
| 17 Apr 2024 | 61.60 | 63.80 | 61.50 | 62.60 | 62.60 | 2,761,568 |
| 16 Apr 2024 | 60.30 | 60.30 | 57.70 | 58.50 | 58.50 | 2,311,523 |
| 15 Apr 2024 | 63.20 | 63.20 | 61.00 | 61.00 | 61.00 | 1,611,370 |
| 12 Apr 2024 | 63.20 | 64.00 | 63.10 | 63.20 | 63.20 | 1,005,731 |
| 11 Apr 2024 | 63.10 | 63.30 | 62.40 | 62.80 | 62.80 | 886,911 |
| 10 Apr 2024 | 62.40 | 64.20 | 62.40 | 63.60 | 63.60 | 1,491,886 |
| 09 Apr 2024 | 62.60 | 63.00 | 62.10 | 62.40 | 62.40 | 664,610 |
| 08 Apr 2024 | 63.30 | 63.50 | 62.10 | 62.10 | 62.10 | 1,135,386 |
| 03 Apr 2024 | 62.50 | 63.50 | 62.00 | 63.40 | 63.40 | 1,127,776 |
| 02 Apr 2024 | 63.50 | 63.50 | 62.70 | 62.80 | 62.80 | 771,891 |
| 01 Apr 2024 | 62.80 | 63.70 | 62.80 | 63.50 | 63.50 | 660,292 |
| 29 Mar 2024 | 63.50 | 63.50 | 62.60 | 62.80 | 62.80 | 552,000 |
| 28 Mar 2024 | 64.10 | 64.20 | 63.00 | 63.00 | 63.00 | 843,370 |
| 27 Mar 2024 | 63.60 | 64.10 | 63.30 | 63.90 | 63.90 | 554,513 |
| 26 Mar 2024 | 64.90 | 65.10 | 63.00 | 63.10 | 63.10 | 864,127 |
| 25 Mar 2024 | 65.20 | 65.40 | 64.20 | 64.50 | 64.50 | 800,113 |
| 22 Mar 2024 | 64.40 | 65.20 | 64.20 | 64.90 | 64.90 | 905,619 |
| 21 Mar 2024 | 65.40 | 66.50 | 64.30 | 64.40 | 64.40 | 2,517,898 |
| 20 Mar 2024 | 63.40 | 64.00 | 63.10 | 63.40 | 63.40 | 796,180 |
| 19 Mar 2024 | 63.10 | 63.80 | 63.00 | 63.10 | 63.10 | 741,149 |
| 18 Mar 2024 | 63.00 | 63.50 | 62.60 | 63.30 | 63.30 | 653,801 |
| 15 Mar 2024 | 64.00 | 64.50 | 62.70 | 62.70 | 62.70 | 1,252,477 |
| 14 Mar 2024 | 63.10 | 64.50 | 63.00 | 64.00 | 64.00 | 1,249,122 |
| 13 Mar 2024 | 65.40 | 65.60 | 63.00 | 63.20 | 63.20 | 1,265,769 |
| 12 Mar 2024 | 64.50 | 65.30 | 64.30 | 65.20 | 65.20 | 703,900 |
| 11 Mar 2024 | 63.00 | 64.40 | 63.00 | 64.20 | 64.20 | 717,251 |
| 08 Mar 2024 | 64.80 | 65.20 | 63.20 | 63.30 | 63.30 | 2,032,286 |
| 07 Mar 2024 | 65.60 | 66.70 | 64.30 | 64.40 | 64.40 | 1,993,898 |
| 06 Mar 2024 | 66.00 | 66.40 | 65.10 | 65.20 | 65.20 | 1,920,802 |
| 05 Mar 2024 | 67.30 | 67.80 | 66.50 | 66.60 | 66.60 | 1,157,052 |
| 04 Mar 2024 | 67.70 | 68.10 | 67.20 | 67.20 | 67.20 | 1,352,086 |
| 01 Mar 2024 | 67.10 | 67.60 | 66.70 | 66.70 | 66.70 | 1,122,009 |
| 29 Feb 2024 | 67.90 | 68.00 | 66.60 | 67.00 | 67.00 | 1,777,390 |
| 27 Feb 2024 | 71.00 | 71.30 | 67.60 | 67.90 | 67.90 | 3,062,746 |
| 26 Feb 2024 | 69.10 | 70.10 | 69.10 | 69.90 | 69.90 | 1,285,467 |
| 23 Feb 2024 | 71.20 | 71.20 | 69.40 | 69.40 | 69.40 | 2,125,198 |
| 22 Feb 2024 | 71.30 | 71.40 | 70.20 | 70.70 | 70.70 | 1,873,899 |
| 21 Feb 2024 | 70.00 | 71.00 | 69.50 | 70.80 | 70.80 | 3,572,473 |
| 20 Feb 2024 | 70.30 | 71.40 | 69.20 | 69.20 | 69.20 | 3,380,664 |
| 19 Feb 2024 | 69.70 | 69.80 | 68.80 | 69.70 | 69.70 | 1,408,698 |
| 16 Feb 2024 | 68.40 | 69.80 | 68.40 | 69.80 | 69.80 | 2,813,302 |
| 15 Feb 2024 | 65.20 | 68.50 | 65.20 | 68.40 | 68.40 | 3,857,605 |
| 05 Feb 2024 | 65.00 | 65.00 | 63.70 | 64.40 | 64.40 | 1,287,216 |
| 02 Feb 2024 | 65.50 | 66.10 | 64.90 | 65.00 | 65.00 | 923,072 |
| 01 Feb 2024 | 65.40 | 65.70 | 65.00 | 65.10 | 65.10 | 1,000,763 |
| 31 Jan 2024 | 65.50 | 66.40 | 65.50 | 65.60 | 65.60 | 1,071,423 |
| 30 Jan 2024 | 66.90 | 66.90 | 65.50 | 65.50 | 65.50 | 1,616,699 |
| 29 Jan 2024 | 66.50 | 66.80 | 65.80 | 66.80 | 66.80 | 690,526 |
| 26 Jan 2024 | 67.10 | 67.20 | 66.20 | 66.20 | 66.20 | 835,565 |
| 25 Jan 2024 | 68.20 | 68.30 | 66.80 | 66.80 | 66.80 | 1,162,907 |
| 24 Jan 2024 | 68.40 | 68.80 | 67.90 | 67.90 | 67.90 | 1,229,799 |
| 23 Jan 2024 | 67.50 | 68.40 | 67.30 | 68.20 | 68.20 | 1,310,120 |
| 22 Jan 2024 | 67.40 | 67.70 | 66.90 | 67.60 | 67.60 | 1,499,241 |
| 19 Jan 2024 | 66.80 | 67.50 | 66.20 | 66.80 | 66.80 | 1,932,358 |
| 18 Jan 2024 | 67.50 | 68.10 | 65.90 | 66.10 | 66.10 | 1,799,477 |
| 17 Jan 2024 | 68.30 | 69.50 | 67.00 | 67.20 | 67.20 | 2,848,239 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.