WinMate Communication INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	135.00	141.00	133.50	140.50	120.50	435,784
2023-08-04	137.50	137.50	133.50	133.50	114.50	488,154
2023-08-02	141.00	145.00	135.50	137.50	117.93	818,345
2023-08-01	140.50	141.50	135.00	137.00	117.50	402,552
2023-07-31	140.00	143.50	139.00	139.50	119.64	512,551
2023-07-28	140.00	140.00	136.00	138.50	118.78	632,009
2023-07-27	142.00	144.00	139.00	140.00	120.07	276,020
2023-07-26	139.00	144.00	139.00	141.00	120.93	571,768
2023-07-25	139.50	141.50	137.00	139.00	119.21	423,275
2023-07-24	136.50	140.50	133.50	139.50	119.64	831,902
2023-07-21	130.00	135.00	129.50	134.00	114.92	371,007
2023-07-20	130.50	133.00	128.00	132.00	113.21	382,564
2023-07-19	129.50	131.50	128.00	129.50	111.07	458,756
2023-07-18	128.00	131.50	125.00	129.00	110.64	564,877
2023-07-17	127.50	129.50	125.00	126.50	108.49	324,376
2023-07-14	124.00	130.00	123.00	127.00	108.92	739,771
2023-07-13	120.00	124.50	120.00	122.00	104.63	539,010
2023-07-12	121.00	121.00	118.00	119.50	102.49	139,769
2023-07-11	121.00	122.00	118.00	119.50	102.49	206,263
2023-07-10	125.50	126.00	118.50	119.50	102.49	608,879
2023-07-07	121.00	126.00	120.50	124.50	106.78	717,242
2023-07-06	117.00	123.00	115.50	122.00	104.63	673,985
2023-07-05	118.00	119.00	115.00	116.50	99.916	279,236
2023-07-04	117.50	118.00	115.00	117.00	100.34	245,644
2023-07-03	113.00	118.00	113.00	115.50	99.058	347,476
2023-06-30	110.50	113.00	110.50	112.50	96.485	264,718
2023-06-29	112.00	115.00	112.00	115.00	94.544	294,998
2023-06-28	112.50	113.00	112.00	112.00	92.077	163,769
2023-06-27	113.00	113.00	112.00	112.50	92.488	210,073
2023-06-26	116.50	116.50	113.00	113.00	92.899	248,006
2023-06-21	116.50	116.50	114.00	116.50	95.777	233,120
2023-06-20	116.00	116.50	114.00	116.50	95.777	181,733
2023-06-19	119.50	119.50	115.50	115.50	94.955	342,396
2023-06-16	114.00	119.00	113.50	119.00	97.832	630,829
2023-06-15	114.50	114.50	112.50	113.50	93.311	169,032
2023-06-14	113.00	114.00	111.50	113.50	93.311	232,269
2023-06-13	111.50	112.50	110.50	112.00	92.077	124,972
2023-06-12	112.00	112.00	111.00	111.00	91.255	172,160
2023-06-09	110.50	112.50	110.50	112.00	92.077	136,480
2023-06-08	111.00	111.50	110.00	110.50	90.844	227,819
2023-06-07	111.50	113.50	110.00	112.50	92.488	218,518
2023-06-06	113.00	113.00	110.00	111.00	91.255	365,381
2023-06-05	115.50	116.00	112.50	112.50	92.488	299,675
2023-06-02	116.50	117.00	114.00	115.50	94.955	255,593
2023-06-01	115.00	116.00	114.50	116.00	95.366	104,978
2023-05-31	114.50	115.50	113.00	115.00	94.544	184,758
2023-05-30	113.00	114.50	112.50	114.00	93.722	114,424
2023-05-29	112.00	114.00	112.00	113.50	93.311	254,042
2023-05-26	116.00	116.00	112.00	112.00	92.077	453,056
2023-05-25	117.00	117.00	112.00	116.00	95.366	719,165
2023-05-24	116.50	117.50	116.00	117.00	96.188	136,816
2023-05-23	117.50	119.50	117.00	117.50	96.599	232,651
2023-05-22	116.50	118.50	115.00	118.50	97.421	220,659
2023-05-19	117.00	117.00	115.00	116.50	95.777	225,705
2023-05-18	118.50	119.00	116.00	117.00	96.188	216,560
2023-05-17	116.00	118.50	115.00	118.00	97.010	392,387
2023-05-16	114.00	116.00	113.50	115.00	94.544	244,657
2023-05-15	116.50	117.50	113.00	113.50	93.311	496,824
2023-05-12	116.00	118.50	116.00	118.00	97.010	235,211
2023-05-11	122.00	122.00	116.00	116.50	95.777	584,217

← NewerPage 14 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.