WinMate Communication INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	77.300	77.300	76.700	76.900	59.559	43,305
2022-05-13	77.300	77.300	76.900	77.200	59.791	9,447
2022-05-12	77.100	77.100	76.000	76.400	59.172	36,742
2022-05-11	76.600	76.700	76.500	76.600	59.326	17,845
2022-05-10	76.500	76.700	75.600	76.600	59.326	49,338
2022-05-09	77.500	77.500	76.500	76.700	59.404	43,040
2022-05-06	76.500	77.300	76.000	77.200	59.791	27,293
2022-05-05	76.500	77.500	76.500	77.500	60.023	52,488
2022-05-04	76.500	76.500	76.200	76.300	59.094	23,094
2022-05-03	76.500	76.500	76.000	76.100	58.939	14,721
2022-04-29	76.500	76.500	75.900	76.200	59.017	59,836
2022-04-28	76.400	76.400	75.500	76.000	58.862	58,786
2022-04-27	77.000	77.000	75.600	75.700	58.629	91,363
2022-04-26	77.700	77.700	76.800	77.100	59.714	39,890
2022-04-25	78.000	78.000	77.000	77.200	59.791	67,184
2022-04-22	78.300	78.300	77.500	78.100	60.488	75,757
2022-04-21	78.400	78.400	77.800	78.200	60.566	46,189
2022-04-20	78.400	78.400	77.500	78.200	60.566	43,040
2022-04-19	78.200	78.200	77.700	78.100	60.488	28,343
2022-04-18	78.300	78.300	77.700	77.800	60.256	51,438
2022-04-15	78.400	78.400	77.600	78.300	60.643	57,736
2022-04-14	78.400	78.400	78.000	78.300	60.643	22,044
2022-04-13	78.200	78.300	77.600	78.000	60.411	43,040
2022-04-12	77.800	77.800	77.300	77.600	60.101	75,582
2022-04-11	77.800	78.500	77.800	78.200	60.566	157,464
2022-04-08	78.700	78.800	78.300	78.300	60.643	53,692
2022-04-07	78.600	78.600	78.000	78.400	60.720	195,296
2022-04-06	78.800	78.800	78.100	78.400	60.720	22,044
2022-04-01	78.400	78.500	78.000	78.400	60.720	95,635
2022-03-31	79.100	79.100	78.500	78.900	61.108	39,169
2022-03-30	79.200	79.200	78.600	78.900	61.108	55,203
2022-03-29	79.000	79.300	78.500	79.000	61.185	38,841
2022-03-28	79.400	79.400	78.800	79.000	61.185	39,241
2022-03-25	79.200	79.200	78.600	78.900	61.108	46,206
2022-03-24	78.200	79.100	78.200	79.100	61.263	35,691
2022-03-23	79.400	79.400	78.800	79.200	61.340	34,656
2022-03-22	79.500	79.500	78.700	79.000	61.185	23,105
2022-03-21	79.500	79.500	78.900	79.300	61.418	38,851
2022-03-18	78.000	78.900	78.000	78.900	61.108	33,592
2022-03-17	77.500	78.000	77.500	78.000	60.411	47,239
2022-03-16	77.600	77.600	76.400	76.900	59.559	39,890
2022-03-15	77.500	77.700	77.000	77.300	59.869	49,370
2022-03-14	77.800	77.800	77.100	77.500	60.023	30,443
2022-03-11	77.500	77.800	77.500	77.500	60.023	27,293
2022-03-10	77.000	78.300	77.000	77.900	60.333	36,741
2022-03-09	76.500	77.100	76.500	77.000	59.636	62,985
2022-03-08	76.500	77.000	76.100	76.600	59.326	150,346
2022-03-07	78.600	78.600	77.500	77.800	60.256	68,234
2022-03-04	79.300	79.300	78.800	79.000	61.185	47,448
2022-03-03	78.800	79.300	78.800	79.000	61.185	33,617
2022-03-02	79.300	79.300	78.900	79.200	61.340	35,718
2022-03-01	79.200	79.300	78.800	79.200	61.340	42,009
2022-02-25	78.400	78.800	78.400	78.800	61.030	22,075
2022-02-24	79.300	79.300	78.200	78.600	60.875	81,881
2022-02-23	78.700	79.800	78.700	79.300	61.418	53,559
2022-02-22	79.300	79.300	78.500	78.700	60.953	36,741
2022-02-21	79.300	79.300	79.000	79.100	61.263	19,957
2022-02-18	79.100	79.300	79.000	79.000	61.185	40,940
2022-02-17	79.200	79.300	78.800	79.100	61.263	33,592
2022-02-16	78.700	79.300	78.700	79.200	61.340	49,349

← NewerPage 19 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.