WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 132.00 | 135.00 | 131.50 | 134.00 | 118.83 | 277,526 |
| 2024-07-31 | 130.50 | 131.00 | 129.00 | 130.50 | 115.72 | 113,583 |
| 2024-07-30 | 128.50 | 131.00 | 127.50 | 130.50 | 115.72 | 313,878 |
| 2024-07-29 | 134.00 | 134.00 | 128.00 | 128.50 | 113.95 | 418,309 |
| 2024-07-26 | 135.50 | 135.50 | 133.00 | 133.00 | 117.94 | 184,947 |
| 2024-07-23 | 133.00 | 138.00 | 133.00 | 136.50 | 121.04 | 288,685 |
| 2024-07-22 | 136.00 | 136.50 | 132.00 | 132.00 | 117.05 | 449,402 |
| 2024-07-19 | 139.00 | 139.00 | 136.00 | 137.00 | 121.49 | 230,964 |
| 2024-07-18 | 138.00 | 139.00 | 136.50 | 139.00 | 123.26 | 182,658 |
| 2024-07-17 | 139.00 | 143.00 | 138.50 | 139.50 | 123.70 | 248,861 |
| 2024-07-16 | 139.50 | 139.50 | 136.50 | 139.00 | 123.26 | 402,531 |
| 2024-07-15 | 141.50 | 141.50 | 139.50 | 139.50 | 123.70 | 275,097 |
| 2024-07-12 | 140.50 | 142.00 | 139.00 | 142.00 | 125.92 | 233,205 |
| 2024-07-11 | 144.50 | 145.00 | 141.00 | 141.00 | 125.03 | 499,791 |
| 2024-07-10 | 145.00 | 146.00 | 144.50 | 145.50 | 129.03 | 161,930 |
| 2024-07-09 | 148.50 | 150.00 | 143.50 | 145.00 | 128.58 | 603,738 |
| 2024-07-08 | 151.00 | 151.00 | 147.00 | 149.50 | 132.57 | 454,552 |
| 2024-07-05 | 151.00 | 152.00 | 151.00 | 152.00 | 134.79 | 94,699 |
| 2024-07-04 | 151.00 | 151.50 | 150.00 | 151.00 | 133.90 | 196,100 |
| 2024-07-03 | 151.50 | 152.50 | 150.50 | 151.00 | 133.90 | 204,049 |
| 2024-07-02 | 152.50 | 152.50 | 150.00 | 151.50 | 134.35 | 201,575 |
| 2024-07-01 | 153.00 | 153.00 | 151.00 | 151.50 | 134.35 | 231,997 |
| 2024-06-28 | 152.00 | 153.50 | 151.50 | 153.00 | 135.68 | 405,244 |
| 2024-06-27 | 153.50 | 156.50 | 153.50 | 155.50 | 133.36 | 287,717 |
| 2024-06-26 | 153.00 | 156.50 | 152.50 | 153.50 | 131.65 | 458,955 |
| 2024-06-25 | 153.00 | 153.50 | 150.50 | 153.00 | 131.22 | 345,445 |
| 2024-06-24 | 153.50 | 153.50 | 152.50 | 152.50 | 130.79 | 104,982 |
| 2024-06-21 | 152.50 | 153.50 | 151.50 | 153.00 | 131.22 | 108,250 |
| 2024-06-20 | 152.00 | 152.50 | 150.50 | 152.50 | 130.79 | 210,347 |
| 2024-06-19 | 152.50 | 153.50 | 151.00 | 151.00 | 129.50 | 278,514 |
| 2024-06-18 | 150.00 | 153.00 | 150.00 | 152.00 | 130.36 | 403,272 |
| 2024-06-17 | 156.50 | 158.00 | 150.00 | 150.00 | 128.65 | 884,192 |
| 2024-06-14 | 157.00 | 158.00 | 156.50 | 157.00 | 134.65 | 151,299 |
| 2024-06-13 | 156.00 | 157.00 | 155.50 | 157.00 | 134.65 | 150,151 |
| 2024-06-12 | 156.50 | 156.50 | 153.50 | 155.00 | 132.94 | 350,656 |
| 2024-06-11 | 157.00 | 160.00 | 155.00 | 155.50 | 133.36 | 488,295 |
| 2024-06-07 | 159.00 | 163.00 | 158.00 | 158.50 | 135.94 | 839,428 |
| 2024-06-06 | 156.50 | 159.00 | 155.50 | 159.00 | 136.37 | 335,959 |
| 2024-06-05 | 155.50 | 157.00 | 154.50 | 156.00 | 133.79 | 215,306 |
| 2024-06-04 | 154.50 | 158.50 | 153.50 | 154.50 | 132.51 | 538,637 |
| 2024-06-03 | 154.50 | 155.00 | 154.00 | 154.50 | 132.51 | 217,185 |
| 2024-05-31 | 159.50 | 161.00 | 153.50 | 155.00 | 132.94 | 747,952 |
| 2024-05-30 | 153.50 | 161.00 | 153.00 | 158.50 | 135.94 | 864,374 |
| 2024-05-29 | 155.00 | 155.50 | 153.00 | 153.50 | 131.65 | 423,053 |
| 2024-05-28 | 159.00 | 160.00 | 154.50 | 155.00 | 132.94 | 472,556 |
| 2024-05-27 | 157.00 | 162.50 | 155.00 | 158.50 | 135.94 | 1,488,604 |
| 2024-05-24 | 149.00 | 155.00 | 148.50 | 155.00 | 132.94 | 899,271 |
| 2024-05-23 | 149.00 | 150.50 | 148.00 | 149.00 | 127.79 | 416,230 |
| 2024-05-22 | 148.50 | 151.00 | 148.00 | 148.50 | 127.36 | 247,775 |
| 2024-05-21 | 149.00 | 152.00 | 148.50 | 148.50 | 127.36 | 342,300 |
| 2024-05-20 | 148.00 | 149.50 | 147.00 | 149.00 | 127.79 | 364,615 |
| 2024-05-17 | 147.00 | 148.00 | 146.00 | 147.00 | 126.07 | 72,521 |
| 2024-05-16 | 147.00 | 148.50 | 145.50 | 147.00 | 126.07 | 244,699 |
| 2024-05-15 | 146.00 | 148.50 | 145.50 | 146.00 | 125.22 | 280,811 |
| 2024-05-14 | 146.50 | 147.00 | 144.50 | 147.00 | 126.07 | 192,242 |
| 2024-05-13 | 144.50 | 146.50 | 144.50 | 146.50 | 125.65 | 224,869 |
| 2024-05-10 | 147.00 | 147.00 | 144.00 | 144.00 | 123.50 | 503,885 |
| 2024-05-09 | 148.50 | 149.00 | 146.00 | 146.50 | 125.65 | 228,979 |
| 2024-05-08 | 150.00 | 155.00 | 147.50 | 148.00 | 126.93 | 968,955 |
| 2024-05-07 | 149.00 | 152.50 | 145.00 | 149.50 | 128.22 | 1,083,547 |
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.