WinMate Communication INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	176.00	183.00	176.00	179.50	170.99	905,120
2026-07-21	161.00	175.00	161.00	175.00	166.70	806,377
2026-07-20	164.50	164.50	156.00	159.50	151.94	424,351
2026-07-17	168.50	170.00	161.00	162.00	154.32	619,550
2026-07-16	174.50	174.50	171.00	172.00	163.85	259,598
2026-07-15	183.00	183.00	172.00	174.00	165.75	684,441
2026-07-14	187.50	187.50	175.00	181.50	172.90	503,061
2026-07-13	180.00	187.00	180.00	185.00	176.23	483,348
2026-07-10	181.50	181.50	181.50	181.50	172.90	0
2026-07-09	187.00	189.00	181.00	181.50	172.90	413,911
2026-07-08	188.50	192.50	186.00	187.00	178.14	818,939
2026-07-07	187.50	188.00	181.50	182.00	173.37	398,911
2026-07-06	190.50	195.50	185.00	187.00	178.14	774,893
2026-07-03	182.00	192.00	178.50	187.00	178.14	987,231
2026-07-02	178.50	187.00	178.00	178.50	170.04	432,630
2026-07-01	179.50	192.00	177.50	179.50	170.99	1,565,561
2026-06-30	165.00	177.50	161.50	177.50	169.09	1,068,047
2026-06-29	165.50	169.00	164.50	166.50	153.75	362,291
2026-06-26	169.00	172.00	163.50	163.50	150.98	462,011
2026-06-25	173.50	173.50	169.00	170.00	156.99	313,915
2026-06-24	169.00	172.00	168.50	171.00	157.91	301,385
2026-06-23	179.00	179.00	171.00	171.50	158.37	336,133
2026-06-22	178.00	179.00	176.00	177.50	163.91	270,097
2026-06-18	175.00	178.00	175.00	176.00	162.53	235,312
2026-06-17	174.00	175.00	172.50	174.50	161.14	129,152
2026-06-16	178.00	178.00	173.50	173.50	160.22	174,680
2026-06-15	176.50	178.50	175.00	177.50	163.91	252,341
2026-06-12	173.50	176.00	173.00	174.00	160.68	225,844
2026-06-11	173.50	173.50	165.00	171.00	157.91	442,999
2026-06-10	173.50	178.50	169.50	174.50	161.14	522,834
2026-06-09	175.00	180.50	174.50	176.50	162.99	369,941
2026-06-08	165.00	174.50	164.50	174.50	161.14	510,920
2026-06-05	180.00	181.00	176.50	181.00	167.14	328,786
2026-06-04	182.50	182.50	178.50	180.00	166.22	306,553
2026-06-03	183.50	185.50	181.00	182.50	168.53	329,635
2026-06-02	186.00	186.50	180.50	182.50	168.53	518,943
2026-06-01	184.50	188.00	181.50	184.00	169.91	540,732
2026-05-29	183.00	184.00	181.00	183.50	169.45	579,048
2026-05-28	187.00	187.00	178.00	179.00	165.30	847,406
2026-05-27	190.00	193.00	184.50	185.00	170.84	893,924
2026-05-26	191.50	191.50	185.00	188.00	173.61	940,823
2026-05-25	195.00	196.00	188.50	190.50	175.92	2,559,709
2026-05-22	173.50	190.00	173.00	183.00	168.99	1,946,471
2026-05-21	173.00	177.50	170.00	173.50	160.22	1,016,527
2026-05-20	165.00	169.00	163.50	166.50	153.75	470,314
2026-05-19	170.50	170.50	162.50	163.50	150.98	275,060
2026-05-18	161.00	169.00	159.50	168.50	155.60	594,411
2026-05-15	169.00	170.50	162.50	163.00	150.52	545,088
2026-05-14	169.50	171.00	167.00	168.50	155.60	378,986
2026-05-13	169.00	169.50	165.50	167.00	154.21	528,170
2026-05-12	173.00	174.00	170.00	170.50	157.45	759,477
2026-05-11	178.50	179.00	169.50	171.50	158.37	867,972
2026-05-08	171.00	178.50	168.50	175.50	162.06	1,573,840
2026-05-07	162.00	176.00	160.50	171.50	158.37	1,997,907
2026-05-06	159.00	161.00	156.00	161.00	148.67	468,386
2026-05-05	159.00	159.00	156.00	157.50	145.44	471,552
2026-05-04	161.50	162.50	159.50	160.50	148.21	615,506
2026-04-30	156.50	161.00	156.00	157.50	145.44	419,882
2026-04-29	156.00	156.00	154.50	155.50	143.60	161,811
2026-04-28	154.00	155.50	152.00	155.00	143.13	188,207

← NewerPage 2 of 3 · 126 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.