WinMate Communication INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	78.900	78.900	78.700	78.700	60.953	35,691
2022-02-14	78.800	79.200	78.300	78.900	61.108	76,632
2022-02-11	79.900	80.100	79.400	80.000	61.960	60,031
2022-02-10	80.000	80.200	79.900	80.100	62.037	62,985
2022-02-09	79.200	79.900	79.200	79.900	61.882	66,134
2022-02-08	78.200	79.200	78.200	79.200	61.340	76,632
2022-02-07	78.300	78.300	77.800	77.900	60.333	46,189
2022-01-26	77.900	77.900	77.300	77.700	60.178	37,904
2022-01-25	78.500	78.500	77.300	77.400	59.946	64,043
2022-01-24	78.000	78.000	77.000	78.000	60.411	80,831
2022-01-21	79.500	79.500	78.100	78.200	60.566	46,755
2022-01-20	79.000	79.200	79.000	79.200	61.340	22,055
2022-01-19	79.200	79.200	78.500	79.000	61.185	17,961
2022-01-18	79.500	79.900	79.000	79.300	61.418	82,091
2022-01-17	78.700	79.400	78.400	79.200	61.340	58,847
2022-01-14	79.500	79.500	78.100	78.900	61.108	85,030
2022-01-13	80.800	80.800	79.500	79.600	61.650	52,498
2022-01-12	79.000	81.500	78.900	80.600	62.424	189,070
2022-01-11	78.500	79.000	78.200	78.800	61.030	73,483
2022-01-10	77.900	78.100	77.800	78.100	60.488	38,841
2022-01-07	78.300	78.300	77.500	77.900	60.333	27,295
2022-01-06	78.300	78.300	77.700	78.100	60.488	17,848
2022-01-05	78.100	78.800	78.000	78.200	60.566	29,393
2022-01-04	78.400	78.400	78.100	78.100	60.488	21,576
2022-01-03	78.600	78.600	78.100	78.400	60.720	26,244
2021-12-30	78.500	78.600	77.800	78.400	60.720	57,924
2021-12-29	78.700	78.700	78.100	78.500	60.798	13,646
2021-12-28	78.900	78.900	78.200	78.500	60.798	13,748
2021-12-27	78.900	78.900	78.000	78.500	60.798	42,248
2021-12-24	78.800	78.800	78.100	78.400	60.720	53,540
2021-12-23	77.700	78.700	77.700	78.500	60.798	56,183
2021-12-22	76.500	79.400	76.500	78.400	60.720	122,822
2021-12-21	76.000	76.500	75.600	76.500	59.249	16,802
2021-12-20	76.100	76.100	75.500	75.900	58.784	52,488
2021-12-17	76.300	76.500	75.800	76.100	58.939	45,139
2021-12-16	76.500	76.700	76.200	76.300	59.094	26,415
2021-12-15	76.200	76.200	75.500	76.000	58.862	20,999
2021-12-14	76.400	76.400	75.300	75.700	58.629	120,722
2021-12-13	76.500	76.800	76.300	76.400	59.172	45,155
2021-12-10	77.600	77.600	76.600	76.600	59.326	78,784
2021-12-09	78.000	78.000	77.100	77.100	59.714	39,890
2021-12-08	78.000	78.000	77.500	77.500	60.023	127,021
2021-12-07	78.400	78.400	77.600	78.000	60.411	37,791
2021-12-06	78.200	78.300	77.800	77.800	60.256	36,741
2021-12-03	78.100	78.500	77.500	78.400	60.720	53,537
2021-12-02	78.200	78.500	77.300	78.100	60.488	75,582
2021-12-01	78.800	78.800	77.600	78.200	60.566	51,438
2021-11-30	78.300	79.100	77.500	78.300	60.643	66,134
2021-11-29	76.800	78.000	76.500	78.000	60.411	108,125
2021-11-26	79.000	79.000	77.500	77.700	60.178	135,445
2021-11-25	79.600	79.600	78.700	78.800	61.030	51,438
2021-11-24	79.900	79.900	79.200	79.200	61.340	75,582
2021-11-23	81.000	81.000	79.000	79.300	61.418	104,976
2021-11-22	81.900	81.900	80.800	80.800	62.579	39,944
2021-11-19	81.800	81.800	80.800	81.500	63.121	49,653
2021-11-18	81.400	81.600	81.100	81.100	62.812	54,952
2021-11-17	82.700	82.700	81.100	81.600	63.199	62,985
2021-11-16	80.200	82.000	80.200	81.400	63.044	95,528
2021-11-15	80.300	80.500	79.800	80.200	62.115	83,980
2021-11-12	80.600	80.600	79.900	80.300	62.192	72,433

← NewerPage 20 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.