WinMate Communication INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	84.500	85.400	84.100	85.400	70.209	161,663
2023-02-07	84.000	84.200	83.800	84.200	69.222	90,223
2023-02-06	84.600	84.600	83.900	84.300	69.305	55,678
2023-02-03	84.000	84.400	84.000	84.400	69.387	92,379
2023-02-02	84.300	84.300	83.900	84.200	69.222	44,089
2023-02-01	84.400	84.400	83.900	84.200	69.222	32,549
2023-01-31	84.500	84.500	83.700	84.200	69.222	68,234
2023-01-30	84.500	84.600	83.800	84.300	69.305	52,488
2023-01-17	84.400	84.400	83.800	84.200	69.222	41,990
2023-01-16	84.000	84.100	83.600	84.100	69.140	24,144
2023-01-13	84.400	84.400	83.800	84.000	69.058	40,940
2023-01-12	84.500	84.500	83.800	84.300	69.305	37,791
2023-01-11	84.500	84.600	83.600	84.000	69.058	40,405
2023-01-10	84.900	84.900	84.200	84.500	69.469	55,637
2023-01-09	84.700	84.800	84.200	84.600	69.551	90,279
2023-01-06	84.000	84.300	83.700	84.200	69.222	51,488
2023-01-05	82.900	84.100	82.900	84.000	69.058	93,615
2023-01-04	83.000	83.000	82.800	82.900	68.154	9,447
2023-01-03	83.000	83.000	82.600	83.000	68.236	15,746
2022-12-30	83.400	83.400	82.600	83.000	68.236	31,528
2022-12-29	83.100	83.100	81.500	82.700	67.989	81,881
2022-12-28	83.200	83.200	82.400	82.600	67.907	45,153
2022-12-27	83.000	83.400	83.000	83.400	68.565	43,040
2022-12-26	83.000	83.300	82.700	83.200	68.400	14,698
2022-12-23	82.700	83.000	82.700	83.000	68.236	23,094
2022-12-22	83.000	83.000	82.500	82.700	67.989	30,443
2022-12-21	82.000	82.800	82.000	82.700	67.989	35,691
2022-12-20	83.400	83.800	82.200	82.700	67.989	76,632
2022-12-19	83.300	83.300	82.700	83.100	68.318	17,845
2022-12-16	82.500	83.000	82.500	82.700	67.989	24,144
2022-12-15	83.900	83.900	83.000	83.500	68.647	36,743
2022-12-14	84.100	84.500	83.700	83.900	68.976	50,388
2022-12-13	83.900	84.500	83.600	84.100	69.140	88,179
2022-12-12	83.000	83.500	82.800	83.400	68.565	60,887
2022-12-09	82.700	84.400	82.700	83.200	68.400	107,084
2022-12-08	82.200	82.500	81.600	82.500	67.825	115,658
2022-12-07	82.200	82.200	81.100	82.100	67.496	86,096
2022-12-06	83.100	83.100	82.000	82.300	67.660	114,602
2022-12-05	83.200	83.200	82.500	83.200	68.400	77,828
2022-12-02	82.300	82.900	82.000	82.900	68.154	43,040
2022-12-01	82.500	82.500	82.000	82.300	67.660	87,235
2022-11-30	81.900	82.400	81.700	82.300	67.660	34,642
2022-11-29	81.400	81.400	80.900	81.400	66.920	107,348
2022-11-28	83.200	83.200	81.100	81.400	66.920	188,171
2022-11-25	83.700	83.700	82.500	82.600	67.907	116,523
2022-11-24	83.000	83.400	82.700	83.200	68.400	136,469
2022-11-23	82.300	83.200	81.800	82.700	67.989	164,367
2022-11-22	83.100	83.200	82.300	82.300	67.660	181,609
2022-11-21	83.600	83.600	82.900	83.100	68.318	48,316
2022-11-18	83.700	83.700	83.000	83.100	68.318	90,287
2022-11-17	84.100	84.100	82.800	83.000	68.236	280,211
2022-11-16	85.000	85.300	84.200	84.200	69.222	182,658
2022-11-15	86.100	86.100	84.900	84.900	69.798	261,920
2022-11-14	85.200	85.400	84.900	85.200	70.045	117,791
2022-11-11	85.600	85.700	84.800	85.000	69.880	242,624
2022-11-10	84.700	85.000	84.500	84.600	69.551	194,216
2022-11-09	84.400	84.500	83.800	84.400	69.387	191,056
2022-11-08	83.700	84.200	83.200	84.100	69.140	140,980
2022-11-07	83.500	84.500	83.500	83.700	68.811	196,519
2022-11-04	84.000	85.000	83.000	83.500	68.647	279,236

← NewerPage 16 of 21 · 1,221 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.