WinMate Communication INC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	140.00	145.00	139.00	142.00	121.79	1,298,809
2024-01-25	138.00	138.50	134.50	136.50	117.07	428,756
2024-01-24	136.00	138.00	135.00	137.00	117.50	437,938
2024-01-23	135.50	137.00	133.00	135.00	115.78	345,463
2024-01-22	129.00	138.50	128.00	136.50	117.07	986,347
2024-01-19	129.00	129.00	127.00	127.50	109.35	154,839
2024-01-18	126.50	128.50	125.50	127.50	109.35	149,154
2024-01-17	130.00	130.50	125.50	126.00	108.06	269,794
2024-01-16	130.50	131.50	129.00	130.00	111.49	211,051
2024-01-15	130.50	132.50	128.00	131.00	112.35	220,458
2024-01-12	129.50	131.50	129.00	130.00	111.49	283,445
2024-01-11	125.00	131.00	125.00	129.50	111.07	357,556
2024-01-10	123.50	125.00	122.50	125.00	107.21	219,779
2024-01-09	122.00	123.50	122.00	122.50	105.06	84,190
2024-01-08	123.00	123.00	121.00	122.00	104.63	87,478
2024-01-05	123.00	123.00	120.50	121.50	104.20	55,642
2024-01-04	124.50	125.00	122.50	122.50	105.06	117,993
2024-01-03	122.50	125.00	122.00	123.50	105.92	182,711
2024-01-02	123.50	124.00	122.00	122.50	105.06	78,903
2023-12-29	123.00	123.00	121.50	122.50	105.06	59,836
2023-12-28	122.50	123.00	121.00	123.00	105.49	68,250
2023-12-27	122.00	123.00	120.50	120.50	103.35	123,871
2023-12-26	122.00	122.00	120.50	120.50	103.35	49,338
2023-12-25	121.00	122.50	120.00	120.00	102.92	64,037
2023-12-22	123.00	123.00	120.00	120.50	103.35	97,734
2023-12-21	122.00	122.00	120.50	121.50	104.20	30,450
2023-12-20	120.50	122.00	120.00	121.50	104.20	71,383
2023-12-19	124.50	124.50	119.50	120.50	103.35	204,811
2023-12-18	124.50	124.50	123.00	123.50	105.92	38,841
2023-12-15	123.50	124.00	122.50	123.50	105.92	118,273
2023-12-14	125.00	125.00	123.00	123.50	105.92	89,473
2023-12-13	124.50	124.50	123.50	123.50	105.92	85,041
2023-12-12	125.50	125.50	124.00	124.50	106.78	99,174
2023-12-11	123.50	125.00	123.00	125.00	107.21	81,937
2023-12-08	123.00	123.50	123.00	123.50	105.92	106,025
2023-12-07	123.50	124.50	123.00	123.50	105.92	81,881
2023-12-06	123.00	123.50	123.00	123.00	105.49	85,293
2023-12-05	125.00	125.00	122.50	123.00	105.49	115,631
2023-12-04	125.00	126.00	124.50	125.00	107.21	137,308
2023-12-01	125.00	125.00	123.00	124.50	106.78	79,004
2023-11-30	124.50	125.00	123.50	124.00	106.35	93,428
2023-11-29	124.50	125.00	123.50	123.50	105.92	55,700
2023-11-28	122.00	125.00	122.00	124.50	106.78	95,706
2023-11-27	123.50	125.00	122.50	122.50	105.06	107,500
2023-11-24	123.50	124.50	123.50	124.50	106.78	119,813
2023-11-23	123.50	124.50	123.00	123.50	105.92	81,398
2023-11-22	124.50	124.50	122.50	123.50	105.92	131,517
2023-11-21	126.50	126.50	123.00	124.50	106.78	252,005
2023-11-20	122.00	126.00	121.00	124.00	106.35	413,261
2023-11-17	118.50	119.50	118.50	119.50	102.49	158,618
2023-11-16	118.50	119.50	117.00	118.50	101.63	160,875
2023-11-15	115.00	120.00	115.00	116.50	99.916	271,641
2023-11-14	115.50	115.50	114.00	114.00	97.772	59,121
2023-11-13	116.50	116.50	114.00	114.00	97.772	64,795
2023-11-10	115.00	115.00	114.00	114.50	98.201	94,659
2023-11-09	115.00	115.00	114.00	115.00	98.629	102,221
2023-11-08	116.00	116.50	114.50	115.00	98.629	116,628
2023-11-07	115.50	116.00	114.50	116.00	99.487	65,770
2023-11-06	115.00	115.50	114.00	115.50	99.058	173,318
2023-11-03	114.50	114.50	112.00	113.50	97.343	113,930

← NewerPage 12 of 21 · 1,220 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.