WinMate Communication INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	156.00	156.00	152.00	152.50	140.82	326,239
2026-04-24	158.50	161.00	153.50	155.50	143.60	426,273
2026-04-23	162.00	162.00	150.00	156.00	144.06	719,557
2026-04-22	156.00	160.50	156.00	160.00	147.75	399,541
2026-04-21	158.50	159.00	154.00	156.00	144.06	562,689
2026-04-20	162.00	162.00	158.00	158.50	146.37	359,543
2026-04-17	158.50	161.00	157.50	160.00	147.75	337,017
2026-04-16	158.00	161.00	157.00	159.00	146.83	454,683
2026-04-15	161.50	161.50	156.50	158.50	146.37	664,671
2026-04-14	162.50	166.00	156.50	161.50	149.14	1,557,478
2026-04-13	148.50	157.50	148.50	156.50	144.52	563,087
2026-04-10	151.50	152.50	148.50	149.00	137.59	168,029
2026-04-09	149.00	151.00	149.00	150.00	138.52	195,266
2026-04-08	146.50	149.00	145.00	149.00	137.59	160,639
2026-04-07	145.00	145.00	143.00	144.50	133.44	68,237
2026-04-02	145.50	145.50	142.50	143.50	132.51	106,272
2026-04-01	146.00	146.50	144.00	144.00	132.98	97,659
2026-03-31	144.50	145.00	141.00	143.00	132.05	330,217
2026-03-30	148.00	148.00	145.50	146.00	134.82	214,548
2026-03-27	147.00	151.00	146.00	151.00	139.44	197,371
2026-03-26	152.00	152.50	148.00	148.00	136.67	193,235
2026-03-25	152.50	153.00	150.50	152.00	140.36	134,400
2026-03-24	154.50	156.50	150.00	150.00	138.52	434,632
2026-03-23	149.00	153.50	147.50	151.00	139.44	374,765
2026-03-20	150.00	151.50	149.00	150.50	138.98	181,083
2026-03-19	150.00	152.50	149.00	150.50	138.98	263,567
2026-03-18	153.50	154.00	151.50	153.50	141.75	213,354
2026-03-17	151.50	153.50	151.50	152.50	140.82	315,033
2026-03-16	149.00	155.00	149.00	150.50	138.98	945,982
2026-03-13	143.50	148.50	143.00	148.00	136.67	212,314
2026-03-12	145.00	147.00	143.50	146.50	135.28	207,852
2026-03-11	145.00	147.50	144.50	146.50	135.28	257,323
2026-03-10	144.50	145.00	141.00	142.00	131.13	247,750
2026-03-09	140.50	141.50	133.50	141.00	130.21	711,790
2026-03-06	143.50	146.00	143.00	145.50	134.36	70,701
2026-03-05	145.00	147.00	143.50	143.50	132.51	246,695
2026-03-04	143.50	144.50	136.50	142.50	131.59	494,547
2026-03-03	152.00	152.00	147.00	147.00	135.75	319,782
2026-03-02	150.00	154.50	149.00	150.50	138.98	368,466
2026-02-26	153.00	153.50	151.00	151.00	139.44	212,198
2026-02-25	148.00	153.50	148.00	152.50	140.82	658,226
2026-02-24	145.00	146.50	144.50	145.00	133.90	200,615
2026-02-23	142.00	146.50	141.50	145.00	133.90	254,359
2026-02-11	144.00	144.00	142.00	142.50	131.59	147,073
2026-02-10	143.00	143.50	142.00	143.50	132.51	125,971
2026-02-09	146.00	146.00	142.00	142.00	131.13	210,830
2026-02-06	144.00	146.00	140.50	146.00	134.82	216,258
2026-02-05	146.00	146.50	144.00	145.00	133.90	155,484
2026-02-04	145.00	147.50	144.50	147.00	135.75	144,974
2026-02-03	145.00	146.00	143.50	145.00	133.90	154,418
2026-02-02	144.50	144.50	142.00	143.50	132.51	261,548
2026-01-30	147.50	147.50	143.50	145.00	133.90	345,476
2026-01-29	150.00	150.00	146.50	147.50	136.21	258,038
2026-01-28	150.00	151.50	148.00	149.00	137.59	260,661
2026-01-27	153.50	154.50	148.50	150.00	138.52	553,262
2026-01-26	155.00	155.00	151.00	153.00	141.29	284,695
2026-01-23	162.00	162.00	154.00	155.00	143.13	651,917
2026-01-22	154.00	160.00	152.50	159.50	147.29	932,318
2026-01-21	152.00	155.50	151.00	151.00	139.44	331,936
2026-01-20	148.00	154.00	147.50	154.00	142.21	376,098

← NewerPage 3 of 21 · 1,216 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.