WinMate Communication INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	81.900	84.600	81.900	83.900	68.976	694,944
2022-11-02	81.000	81.700	80.700	81.600	67.085	145,300
2022-11-01	80.600	81.500	80.300	80.400	66.098	144,888
2022-10-31	80.500	80.500	80.300	80.400	66.098	67,237
2022-10-28	80.400	80.400	80.200	80.300	66.016	16,796
2022-10-27	80.000	80.400	80.000	80.300	66.016	52,488
2022-10-26	80.700	82.000	80.000	80.000	65.770	382,113
2022-10-25	79.900	80.800	79.800	80.500	66.181	90,303
2022-10-24	80.000	80.000	79.600	79.900	65.687	54,587
2022-10-21	80.000	80.000	79.700	80.000	65.770	56,687
2022-10-20	80.300	80.300	79.600	80.000	65.770	49,769
2022-10-19	80.500	80.600	79.900	80.400	66.098	44,466
2022-10-18	80.500	80.700	80.000	80.200	65.934	49,338
2022-10-17	80.200	80.200	79.400	79.800	65.605	89,360
2022-10-14	79.500	80.300	79.000	80.300	66.016	122,845
2022-10-13	80.300	80.500	78.800	79.300	65.194	169,012
2022-10-12	80.300	80.300	79.700	80.000	65.770	46,188
2022-10-11	80.400	80.400	79.300	79.900	65.687	79,781
2022-10-07	79.900	80.500	79.800	79.900	65.687	118,896
2022-10-06	79.200	79.900	79.200	79.800	65.605	76,868
2022-10-05	78.800	80.000	78.700	79.200	65.112	161,734
2022-10-04	77.500	78.200	77.500	78.200	64.290	31,639
2022-10-03	77.400	77.500	77.100	77.300	63.550	26,244
2022-09-30	77.400	77.500	76.600	77.500	63.714	20,995
2022-09-29	77.700	77.700	76.500	77.600	63.796	78,732
2022-09-28	78.200	78.200	76.700	77.100	63.385	105,173
2022-09-27	78.600	78.600	77.100	77.900	64.043	56,722
2022-09-26	78.600	78.600	77.500	77.900	64.043	39,890
2022-09-23	78.800	78.800	78.200	78.700	64.701	31,492
2022-09-22	78.700	78.700	77.900	78.600	64.619	32,542
2022-09-21	78.800	78.800	78.300	78.700	64.701	17,845
2022-09-20	78.800	79.000	78.100	79.000	64.947	38,946
2022-09-19	78.700	78.700	77.800	78.500	64.536	32,542
2022-09-16	78.200	78.300	78.000	78.300	64.372	17,845
2022-09-15	77.300	78.300	77.300	78.200	64.290	20,995
2022-09-14	76.800	77.800	76.800	77.800	63.961	55,641
2022-09-13	78.500	78.500	77.400	77.800	63.961	86,080
2022-09-12	78.600	78.600	78.500	78.500	64.536	5,248
2022-09-08	78.700	78.700	77.700	78.500	64.536	36,741
2022-09-07	78.700	78.700	77.600	77.600	63.796	40,940
2022-09-06	79.000	79.000	78.400	78.800	64.783	27,300
2022-09-05	78.900	79.200	78.800	79.000	64.947	68,234
2022-09-02	77.200	81.000	76.900	78.900	64.865	125,971
2022-09-01	77.300	77.300	76.600	77.000	63.303	24,144
2022-08-31	77.400	77.400	76.800	77.300	63.550	8,398
2022-08-30	76.800	77.200	76.500	77.100	63.385	30,959
2022-08-29	77.200	77.200	76.800	76.800	63.139	19,614
2022-08-26	77.400	77.400	76.800	77.300	63.550	52,496
2022-08-25	77.300	77.500	77.100	77.200	63.468	26,620
2022-08-24	77.300	77.300	76.800	77.200	63.468	10,504
2022-08-23	77.100	77.100	76.600	77.000	63.303	9,447
2022-08-22	76.800	77.500	76.800	77.000	63.303	13,646
2022-08-19	77.500	77.700	77.300	77.600	63.796	42,183
2022-08-18	77.400	77.400	76.900	77.400	63.632	31,492
2022-08-17	76.500	77.400	76.300	77.400	63.632	88,179
2022-08-16	77.000	77.000	76.000	76.500	62.892	27,293
2022-08-15	76.800	77.300	76.400	76.500	62.892	49,338
2022-08-12	76.000	76.500	75.700	76.500	62.892	36,823
2022-08-11	75.800	75.900	75.500	75.900	62.399	48,289
2022-08-10	76.100	76.100	75.000	75.500	62.070	37,791

← NewerPage 17 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.