WinMate Communication INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	75.800	75.900	75.600	75.800	62.317	20,995
2022-08-08	75.600	75.600	75.300	75.400	61.988	26,244
2022-08-05	75.600	75.700	75.400	75.700	62.234	65,085
2022-08-04	75.600	75.700	75.000	75.700	62.234	55,637
2022-08-03	75.700	75.700	75.300	75.700	62.234	34,642
2022-08-02	76.100	76.100	75.500	75.700	62.234	39,890
2022-08-01	75.500	76.100	75.500	76.100	62.563	95,528
2022-07-29	75.500	75.500	74.900	75.300	61.906	37,791
2022-07-28	75.500	75.500	75.200	75.400	61.988	16,796
2022-07-27	75.500	75.500	75.000	75.400	61.988	13,646
2022-07-26	75.600	75.600	75.000	75.400	61.988	19,945
2022-07-25	75.600	75.600	75.000	75.500	62.070	22,569
2022-07-22	75.500	75.500	75.000	75.300	61.906	43,040
2022-07-21	75.600	75.600	75.100	75.500	62.070	9,618
2022-07-20	75.400	75.800	74.600	75.500	62.070	109,175
2022-07-19	75.400	75.400	74.800	75.400	61.988	15,746
2022-07-18	75.300	75.500	75.000	75.400	61.988	74,533
2022-07-15	75.300	75.300	74.800	75.300	61.906	18,895
2022-07-14	74.900	75.200	74.700	75.200	61.823	27,293
2022-07-13	74.500	75.400	74.400	75.000	61.659	20,995
2022-07-12	74.100	74.500	73.500	74.500	61.248	52,488
2022-07-11	74.600	74.600	74.100	74.400	61.166	16,796
2022-07-08	74.800	74.800	74.000	74.300	61.083	20,995
2022-07-07	74.500	74.500	73.800	74.200	61.001	26,244
2022-07-06	74.900	74.900	73.600	73.800	60.672	88,179
2022-07-05	75.100	75.100	74.500	74.800	61.495	43,040
2022-07-04	74.200	75.100	74.200	75.000	61.659	33,592
2022-07-01	75.700	75.700	74.600	75.000	61.659	69,284
2022-06-30	75.700	75.800	75.100	75.700	62.234	59,852
2022-06-29	75.400	75.800	75.000	75.700	62.234	53,574
2022-06-28	75.500	75.500	74.500	75.400	61.988	68,234
2022-06-27	74.000	75.300	74.000	75.300	61.906	122,822
2022-06-24	78.000	78.000	77.300	77.600	60.101	110,224
2022-06-23	77.900	77.900	77.400	77.600	60.101	136,469
2022-06-22	77.800	77.800	77.100	77.400	59.946	93,428
2022-06-21	77.800	77.800	77.500	77.800	60.256	39,897
2022-06-20	78.200	78.200	77.200	77.600	60.101	56,687
2022-06-17	77.900	77.900	77.300	77.700	60.178	38,841
2022-06-16	78.200	78.200	77.500	78.000	60.411	93,545
2022-06-15	78.300	78.300	77.200	78.000	60.411	67,184
2022-06-14	77.300	77.500	76.800	77.300	59.869	71,399
2022-06-13	77.100	77.500	77.100	77.200	59.791	30,653
2022-06-10	78.100	78.100	77.900	78.100	60.488	11,547
2022-06-09	78.200	78.200	77.700	78.100	60.488	15,746
2022-06-08	78.500	78.500	77.600	78.200	60.566	23,095
2022-06-07	78.100	78.600	77.800	78.600	60.875	37,791
2022-06-06	78.200	78.200	77.300	77.800	60.256	26,244
2022-06-02	77.700	77.700	77.700	77.700	60.178	8,398
2022-06-01	77.700	77.900	77.300	77.900	60.333	32,542
2022-05-31	77.700	77.800	77.400	77.800	60.256	22,044
2022-05-30	77.500	77.700	77.100	77.700	60.178	59,446
2022-05-27	77.600	77.600	77.500	77.600	60.101	11,012
2022-05-26	77.600	77.600	77.000	77.500	60.023	24,148
2022-05-25	77.600	77.600	77.200	77.400	59.946	23,094
2022-05-24	77.500	77.500	77.000	77.200	59.791	31,492
2022-05-23	77.600	77.600	76.900	77.100	59.714	4,199
2022-05-20	77.400	77.400	77.000	77.300	59.869	24,331
2022-05-19	76.900	76.900	76.700	76.700	59.404	30,443
2022-05-18	76.800	77.300	76.800	77.300	59.869	22,044
2022-05-17	76.900	77.600	76.800	77.100	59.714	18,078

← NewerPage 18 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.