WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 178.00 | 179.00 | 175.50 | 177.50 | 177.50 | 216,629 |
| 2026-10-16 | 186.00 | 186.00 | 178.50 | 182.00 | 182.00 | 338,226 |
| 2026-10-15 | 178.00 | 184.00 | 175.00 | 183.00 | 183.00 | 441,110 |
| 2026-10-14 | 185.00 | 185.00 | 179.00 | 180.50 | 180.50 | 396,182 |
| 2026-10-13 | 176.50 | 184.50 | 176.00 | 183.00 | 183.00 | 572,306 |
| 2026-10-12 | 181.00 | 188.50 | 176.50 | 177.50 | 177.50 | 1,218,122 |
| 2026-10-08 | 176.00 | 185.00 | 174.50 | 182.00 | 182.00 | 1,879,437 |
| 2026-10-07 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 129,103 |
| 2026-10-06 | 169.50 | 170.50 | 167.00 | 168.00 | 168.00 | 451,155 |
| 2026-10-05 | 168.00 | 169.50 | 166.00 | 168.50 | 168.50 | 415,010 |
| 2026-10-02 | 166.00 | 167.50 | 164.50 | 166.00 | 166.00 | 176,001 |
| 2026-10-01 | 163.50 | 166.50 | 161.00 | 166.50 | 166.50 | 401,469 |
| 2026-09-30 | 162.50 | 164.50 | 161.50 | 162.50 | 162.50 | 150,000 |
| 2026-09-29 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 157,200 |
| 2026-09-24 | 161.00 | 162.50 | 160.00 | 161.00 | 161.00 | 85,003 |
| 2026-09-23 | 163.00 | 163.00 | 160.50 | 160.50 | 160.50 | 117,000 |
| 2026-09-22 | 165.50 | 165.50 | 162.00 | 162.00 | 162.00 | 169,000 |
| 2026-09-21 | 163.00 | 166.00 | 162.00 | 163.50 | 163.50 | 241,055 |
| 2026-09-18 | 163.00 | 163.00 | 160.50 | 162.50 | 162.50 | 152,128 |
| 2026-09-17 | 162.00 | 163.00 | 160.50 | 161.00 | 161.00 | 110,021 |
| 2026-09-16 | 162.00 | 162.50 | 160.50 | 161.00 | 161.00 | 74,003 |
| 2026-09-15 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 100,499 |
| 2026-09-14 | 161.50 | 163.00 | 158.00 | 161.00 | 161.00 | 166,475 |
| 2026-09-11 | 159.00 | 162.50 | 158.00 | 160.50 | 160.50 | 229,500 |
| 2026-09-10 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 150,017 |
| 2026-09-09 | 160.50 | 163.00 | 160.50 | 160.50 | 160.50 | 244,100 |
| 2026-09-08 | 165.00 | 166.50 | 160.50 | 160.50 | 160.50 | 973,550 |
| 2026-09-07 | 174.50 | 174.50 | 168.00 | 169.50 | 169.50 | 182,020 |
| 2026-09-04 | 168.50 | 172.50 | 166.50 | 172.50 | 172.50 | 254,043 |
| 2026-09-03 | 172.50 | 173.50 | 165.00 | 165.00 | 165.00 | 587,140 |
| 2026-09-02 | 177.00 | 178.00 | 172.50 | 172.50 | 172.50 | 273,058 |
| 2026-09-01 | 175.00 | 182.00 | 174.00 | 177.00 | 177.00 | 296,059 |
| 2026-08-31 | 179.50 | 182.50 | 177.50 | 182.00 | 173.37 | 214,483 |
| 2026-08-28 | 183.50 | 185.50 | 179.50 | 180.50 | 171.94 | 517,539 |
| 2026-08-27 | 182.50 | 185.50 | 180.00 | 182.50 | 173.85 | 296,032 |
| 2026-08-26 | 176.50 | 181.50 | 175.00 | 180.50 | 171.94 | 182,674 |
| 2026-08-25 | 175.00 | 175.50 | 173.50 | 175.00 | 166.70 | 125,972 |
| 2026-08-24 | 177.50 | 179.50 | 175.00 | 175.00 | 166.70 | 138,602 |
| 2026-08-21 | 178.00 | 178.50 | 174.50 | 177.00 | 168.61 | 273,064 |
| 2026-08-20 | 178.00 | 178.50 | 175.50 | 178.00 | 169.56 | 188,967 |
| 2026-08-19 | 176.00 | 178.00 | 174.00 | 176.50 | 168.13 | 215,216 |
| 2026-08-18 | 184.00 | 184.00 | 176.00 | 176.00 | 167.66 | 536,431 |
| 2026-08-17 | 184.00 | 187.00 | 180.50 | 184.00 | 175.28 | 325,436 |
| 2026-08-14 | 191.00 | 192.00 | 182.00 | 184.00 | 175.28 | 613,381 |
| 2026-08-13 | 189.00 | 190.50 | 187.00 | 188.00 | 179.09 | 354,835 |
| 2026-08-12 | 186.00 | 189.00 | 185.00 | 187.50 | 178.61 | 307,316 |
| 2026-08-11 | 198.00 | 198.00 | 186.00 | 186.00 | 177.18 | 802,269 |
| 2026-08-10 | 195.00 | 200.00 | 191.50 | 196.00 | 186.71 | 1,110,066 |
| 2026-08-07 | 186.00 | 194.00 | 184.00 | 191.00 | 181.95 | 1,366,109 |
| 2026-08-06 | 182.00 | 191.50 | 182.00 | 186.50 | 177.66 | 654,215 |
| 2026-08-05 | 177.50 | 188.00 | 172.50 | 185.00 | 176.23 | 1,335,437 |
| 2026-08-04 | 172.00 | 178.00 | 171.50 | 178.00 | 169.56 | 434,706 |
| 2026-08-03 | 164.50 | 176.50 | 163.00 | 173.50 | 165.28 | 619,674 |
| 2026-07-31 | 166.00 | 169.50 | 162.00 | 165.50 | 157.65 | 468,246 |
| 2026-07-30 | 160.00 | 165.00 | 159.00 | 159.50 | 151.94 | 487,315 |
| 2026-07-29 | 170.00 | 171.00 | 157.50 | 165.50 | 157.65 | 776,948 |
| 2026-07-28 | 170.00 | 176.00 | 166.50 | 169.50 | 161.47 | 658,214 |
| 2026-07-27 | 186.00 | 186.00 | 171.50 | 173.00 | 164.80 | 633,033 |
| 2026-07-24 | 177.50 | 192.00 | 177.00 | 183.50 | 174.80 | 1,417,430 |
| 2026-07-23 | 179.00 | 181.00 | 175.50 | 178.50 | 170.04 | 406,273 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 5.0959 TWD |
| 2025-06-30 | 5.5000 TWD |
| 2024-06-28 | 5.1071 TWD |
| 2023-06-30 | 4.7639 TWD |
| 2022-06-27 | 4.4951 TWD |
| 2021-07-22 | 3.9996 TWD |
| 2020-06-15 | 3.0000 TWD |
| 2019-06-24 | 2.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.