WinMate Communication INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	115.00	115.00	112.50	112.50	96.485	63,490
2023-11-01	113.00	113.50	112.00	112.50	96.485	109,414
2023-10-31	117.50	117.50	112.50	113.00	96.914	186,768
2023-10-30	113.00	116.00	113.00	115.00	98.629	102,955
2023-10-27	112.50	113.50	112.00	113.00	96.914	137,202
2023-10-26	112.50	112.50	111.00	112.50	96.485	66,412
2023-10-25	114.00	114.00	112.50	112.50	96.485	75,582
2023-10-24	113.50	113.50	112.50	112.50	96.485	68,447
2023-10-23	114.00	114.00	113.00	113.00	96.914	65,332
2023-10-20	114.50	114.50	112.00	114.00	97.772	183,708
2023-10-19	116.50	116.50	114.50	114.50	98.201	130,254
2023-10-18	118.00	118.00	115.00	116.50	99.916	349,602
2023-10-17	117.00	118.00	115.50	117.00	100.34	253,012
2023-10-16	115.50	117.00	115.00	116.50	99.916	136,469
2023-10-13	115.00	118.50	114.50	116.00	99.487	186,962
2023-10-12	113.00	115.50	113.00	115.00	98.629	124,153
2023-10-11	113.50	114.50	113.00	114.00	97.772	141,770
2023-10-06	115.00	115.00	113.00	114.50	98.201	49,338
2023-10-05	114.50	114.50	113.00	113.50	97.343	54,896
2023-10-04	116.00	116.00	112.50	113.00	96.914	103,296
2023-10-03	117.00	117.00	114.00	115.00	98.629	112,335
2023-10-02	114.00	117.50	113.50	115.50	99.058	233,313
2023-09-28	114.50	115.00	112.50	115.00	98.629	86,185
2023-09-27	111.00	114.50	111.00	114.00	97.772	111,610
2023-09-26	115.50	115.50	111.50	112.00	96.056	251,295
2023-09-25	113.50	115.00	113.50	114.50	98.201	94,061
2023-09-22	114.00	114.50	112.50	114.50	98.201	156,414
2023-09-21	113.50	114.00	113.00	114.00	97.772	129,225
2023-09-20	113.50	115.50	113.50	114.00	97.772	86,085
2023-09-19	118.00	118.00	113.50	113.50	97.343	287,744
2023-09-18	117.50	118.00	116.50	117.50	100.77	86,090
2023-09-15	116.00	118.00	116.00	118.00	101.20	134,676
2023-09-14	116.50	117.00	116.00	116.00	99.487	125,079
2023-09-13	116.50	116.50	114.50	116.50	99.916	230,150
2023-09-12	114.50	116.50	114.50	116.50	99.916	281,399
2023-09-11	120.00	120.00	111.00	115.00	98.629	1,335,482
2023-09-08	126.50	127.00	120.00	120.00	102.92	914,019
2023-09-07	128.00	129.50	127.50	128.50	110.21	118,507
2023-09-06	129.00	133.00	129.00	129.50	111.07	264,544
2023-09-05	128.50	129.00	127.50	129.00	110.64	145,218
2023-09-04	129.50	130.00	127.00	127.50	109.35	146,005
2023-09-01	127.00	130.00	126.50	128.50	110.21	315,415
2023-08-31	126.00	127.00	125.50	126.50	108.49	78,053
2023-08-30	126.50	126.50	125.50	125.50	107.63	154,355
2023-08-29	127.00	127.00	124.50	125.50	107.63	116,710
2023-08-28	129.50	129.50	124.50	125.50	107.63	232,007
2023-08-25	127.00	128.00	126.50	127.50	109.35	160,956
2023-08-24	128.50	129.00	126.00	127.00	108.92	225,733
2023-08-23	125.50	127.50	125.50	127.50	109.35	116,681
2023-08-22	128.50	129.50	125.50	125.50	107.63	192,442
2023-08-21	128.00	129.00	126.50	128.00	109.78	256,747
2023-08-18	129.50	130.50	126.50	127.00	108.92	302,678
2023-08-17	125.50	130.50	125.50	130.00	111.49	229,243
2023-08-16	127.50	128.50	125.00	127.50	109.35	229,033
2023-08-15	124.00	130.00	124.00	128.50	110.21	304,842
2023-08-14	124.50	125.00	122.50	124.00	106.35	290,257
2023-08-11	125.50	126.50	123.00	126.00	108.06	342,309
2023-08-10	127.50	129.50	126.00	126.00	108.06	352,949
2023-08-09	134.00	134.00	125.50	128.50	110.21	1,221,486
2023-08-08	141.00	141.00	134.00	134.50	115.35	537,369

← NewerPage 13 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.