WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 146.00 | 150.00 | 146.00 | 148.50 | 127.36 | 955,342 |
| 2024-05-03 | 145.00 | 146.50 | 144.50 | 145.00 | 124.36 | 265,609 |
| 2024-05-02 | 147.00 | 147.00 | 143.00 | 143.50 | 123.07 | 369,873 |
| 2024-04-30 | 147.00 | 150.00 | 146.50 | 147.50 | 126.50 | 276,223 |
| 2024-04-29 | 148.00 | 149.00 | 144.00 | 147.00 | 126.07 | 599,074 |
| 2024-04-26 | 147.00 | 149.50 | 145.50 | 148.00 | 126.93 | 907,016 |
| 2024-04-25 | 141.50 | 148.00 | 141.50 | 144.50 | 123.93 | 1,049,866 |
| 2024-04-24 | 138.50 | 141.00 | 138.50 | 141.00 | 120.93 | 183,708 |
| 2024-04-23 | 138.50 | 140.50 | 138.00 | 138.00 | 118.36 | 169,127 |
| 2024-04-22 | 139.50 | 140.00 | 137.50 | 138.50 | 118.78 | 235,232 |
| 2024-04-19 | 141.50 | 143.00 | 136.50 | 139.50 | 119.64 | 690,911 |
| 2024-04-18 | 140.50 | 143.50 | 139.00 | 143.00 | 122.64 | 351,040 |
| 2024-04-17 | 135.50 | 140.50 | 135.50 | 140.50 | 120.50 | 432,697 |
| 2024-04-16 | 139.50 | 139.50 | 135.00 | 135.50 | 116.21 | 655,439 |
| 2024-04-15 | 140.00 | 143.50 | 139.00 | 139.50 | 119.64 | 619,412 |
| 2024-04-12 | 139.00 | 141.50 | 138.50 | 140.00 | 120.07 | 254,075 |
| 2024-04-11 | 141.00 | 141.00 | 138.50 | 139.00 | 119.21 | 300,246 |
| 2024-04-10 | 139.50 | 143.50 | 139.50 | 140.00 | 120.07 | 775,773 |
| 2024-04-09 | 143.00 | 144.00 | 138.00 | 139.50 | 119.64 | 1,123,304 |
| 2024-04-08 | 139.50 | 143.50 | 138.00 | 143.00 | 122.64 | 697,321 |
| 2024-04-03 | 141.50 | 142.50 | 139.00 | 139.50 | 119.64 | 508,501 |
| 2024-04-02 | 146.00 | 146.00 | 142.00 | 142.50 | 122.21 | 553,751 |
| 2024-04-01 | 145.50 | 147.50 | 144.00 | 145.50 | 124.79 | 577,928 |
| 2024-03-29 | 150.50 | 151.00 | 145.00 | 145.50 | 124.79 | 510,184 |
| 2024-03-28 | 150.00 | 152.50 | 142.00 | 146.00 | 125.22 | 2,380,061 |
| 2024-03-27 | 157.00 | 162.50 | 153.00 | 155.00 | 132.94 | 2,057,694 |
| 2024-03-26 | 152.50 | 157.00 | 149.00 | 151.50 | 129.93 | 1,375,054 |
| 2024-03-25 | 142.00 | 155.50 | 142.00 | 152.00 | 130.36 | 1,813,736 |
| 2024-03-22 | 140.00 | 142.50 | 139.00 | 142.00 | 121.79 | 313,234 |
| 2024-03-21 | 139.50 | 140.50 | 137.00 | 140.00 | 120.07 | 259,328 |
| 2024-03-20 | 135.50 | 144.00 | 135.50 | 139.00 | 119.21 | 923,126 |
| 2024-03-19 | 133.00 | 135.50 | 132.50 | 134.50 | 115.35 | 397,865 |
| 2024-03-18 | 133.00 | 133.50 | 131.50 | 132.00 | 113.21 | 155,466 |
| 2024-03-15 | 133.50 | 134.00 | 132.50 | 133.00 | 114.07 | 110,230 |
| 2024-03-14 | 132.50 | 134.00 | 131.50 | 133.00 | 114.07 | 155,727 |
| 2024-03-13 | 136.00 | 136.00 | 132.00 | 132.50 | 113.64 | 273,206 |
| 2024-03-12 | 133.00 | 136.50 | 131.00 | 135.50 | 116.21 | 448,248 |
| 2024-03-11 | 131.00 | 136.50 | 131.00 | 134.00 | 114.92 | 566,882 |
| 2024-03-08 | 134.00 | 135.50 | 130.00 | 131.00 | 112.35 | 584,769 |
| 2024-03-07 | 134.00 | 135.50 | 131.50 | 133.00 | 114.07 | 439,027 |
| 2024-03-06 | 135.00 | 135.50 | 133.50 | 134.00 | 114.92 | 285,697 |
| 2024-03-05 | 135.50 | 137.00 | 133.00 | 134.50 | 115.35 | 469,762 |
| 2024-03-04 | 135.50 | 137.50 | 135.00 | 136.00 | 116.64 | 335,923 |
| 2024-03-01 | 136.50 | 137.00 | 135.00 | 135.50 | 116.21 | 196,725 |
| 2024-02-29 | 137.50 | 138.00 | 135.50 | 136.50 | 117.07 | 434,638 |
| 2024-02-27 | 138.00 | 141.00 | 137.00 | 137.50 | 117.93 | 444,175 |
| 2024-02-26 | 141.00 | 141.00 | 136.50 | 137.50 | 117.93 | 488,376 |
| 2024-02-23 | 140.00 | 141.50 | 139.50 | 141.00 | 120.93 | 326,554 |
| 2024-02-22 | 145.50 | 145.50 | 140.00 | 140.00 | 120.07 | 641,815 |
| 2024-02-21 | 146.50 | 146.50 | 144.00 | 144.00 | 123.50 | 272,237 |
| 2024-02-20 | 146.00 | 146.50 | 145.00 | 146.50 | 125.65 | 236,928 |
| 2024-02-19 | 144.50 | 147.00 | 144.50 | 146.00 | 125.22 | 454,974 |
| 2024-02-16 | 144.50 | 145.50 | 142.50 | 145.50 | 124.79 | 441,013 |
| 2024-02-15 | 139.00 | 144.50 | 138.00 | 144.00 | 123.50 | 713,442 |
| 2024-02-05 | 137.00 | 140.00 | 136.50 | 137.00 | 117.50 | 254,049 |
| 2024-02-02 | 139.00 | 139.50 | 136.00 | 137.00 | 117.50 | 440,900 |
| 2024-02-01 | 137.00 | 141.00 | 137.00 | 137.50 | 117.93 | 219,596 |
| 2024-01-31 | 138.00 | 141.00 | 138.00 | 138.50 | 118.78 | 312,066 |
| 2024-01-30 | 139.50 | 141.50 | 135.00 | 141.00 | 120.93 | 416,392 |
| 2024-01-29 | 145.00 | 145.00 | 138.00 | 139.00 | 119.21 | 595,228 |
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.