WinMate Communication INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	117.50	121.50	117.50	120.50	99.065	283,640
2023-05-09	121.50	123.00	116.00	119.00	97.832	1,153,230
2023-05-08	122.50	123.50	119.50	121.50	99.887	997,464
2023-05-05	118.00	125.00	118.00	119.00	97.832	2,145,237
2023-05-04	111.00	120.50	111.00	116.00	95.366	2,096,705
2023-05-03	111.00	112.00	109.50	111.00	91.255	302,394
2023-05-02	112.00	112.00	108.00	110.00	90.433	197,460
2023-04-28	111.50	111.50	108.50	110.00	90.433	297,082
2023-04-27	112.00	112.00	107.50	108.50	89.200	378,420
2023-04-26	110.50	111.00	109.00	110.50	90.844	341,276
2023-04-25	113.00	115.00	109.00	110.50	90.844	1,086,871
2023-04-24	108.50	114.50	108.00	112.50	92.488	1,823,430
2023-04-21	106.00	109.50	106.00	108.50	89.200	656,468
2023-04-20	108.50	108.50	105.00	105.00	86.322	277,253
2023-04-19	108.00	108.50	106.50	107.00	87.967	279,236
2023-04-18	105.50	109.00	104.00	107.50	88.378	493,391
2023-04-17	106.50	106.50	104.50	105.00	86.322	219,156
2023-04-14	105.00	106.50	105.00	106.50	87.556	150,195
2023-04-13	106.50	108.00	105.00	105.00	86.322	290,259
2023-04-12	103.50	108.50	102.50	106.50	87.556	614,216
2023-04-11	105.50	105.50	101.50	103.50	85.089	591,153
2023-04-10	102.00	106.00	102.00	106.00	87.145	438,311
2023-04-07	103.00	103.00	102.00	103.00	84.678	201,606
2023-04-06	102.00	103.00	101.50	103.00	84.678	237,246
2023-03-31	103.50	103.50	102.50	103.00	84.678	163,849
2023-03-30	103.00	103.00	102.00	103.00	84.678	205,963
2023-03-29	101.50	103.00	100.50	102.50	84.267	228,955
2023-03-28	101.50	103.00	100.00	102.00	83.856	340,857
2023-03-27	105.50	105.50	101.00	101.50	83.445	482,163
2023-03-24	105.00	107.50	104.00	105.00	86.322	946,029
2023-03-23	100.50	104.50	100.50	104.00	85.500	489,652
2023-03-22	101.00	103.50	100.00	100.50	82.623	814,862
2023-03-21	101.50	102.00	99.500	99.800	82.047	452,919
2023-03-20	99.000	100.50	98.500	100.00	82.212	887,996
2023-03-17	97.500	98.700	97.300	98.300	80.814	303,654
2023-03-16	96.400	98.000	96.400	97.500	80.157	269,789
2023-03-15	98.300	98.400	96.500	97.700	80.321	225,825
2023-03-14	95.800	97.600	95.000	96.900	79.663	272,939
2023-03-13	94.600	95.800	93.700	95.800	78.759	336,289
2023-03-10	98.400	98.400	94.600	95.600	78.595	658,345
2023-03-09	98.000	99.200	96.900	98.500	80.979	503,064
2023-03-08	97.500	97.900	95.900	97.600	80.239	582,722
2023-03-07	96.100	100.00	95.600	98.100	80.650	991,218
2023-03-06	100.50	100.50	93.000	95.200	78.266	2,061,842
2023-03-03	101.00	102.00	98.600	99.600	81.883	1,839,104
2023-03-02	96.800	98.300	96.000	97.800	80.403	596,957
2023-03-01	95.700	96.200	94.000	95.800	78.759	324,376
2023-02-24	95.000	97.100	94.500	95.500	78.512	840,894
2023-02-23	95.100	95.900	94.500	94.800	77.937	602,884
2023-02-22	90.800	95.700	90.600	95.200	78.266	1,006,909
2023-02-21	97.100	98.900	91.300	92.300	75.882	2,822,921
2023-02-20	86.100	94.700	86.100	94.700	77.855	1,158,074
2023-02-17	85.500	86.100	85.500	86.100	70.784	76,762
2023-02-16	86.200	86.200	85.800	86.000	70.702	64,035
2023-02-15	86.000	86.000	85.700	86.000	70.702	84,265
2023-02-14	86.100	86.100	85.500	86.000	70.702	100,803
2023-02-13	86.000	86.000	85.500	85.800	70.538	85,108
2023-02-10	85.700	85.700	85.300	85.700	70.456	96,954
2023-02-09	85.400	85.600	84.800	85.500	70.291	117,896
2023-02-08	84.500	85.400	84.100	85.400	70.209	161,663

← NewerPage 15 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.