WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 148.50 | 152.00 | 148.00 | 148.00 | 136.67 | 277,137 |
| 2026-01-16 | 148.50 | 151.00 | 148.50 | 149.50 | 138.05 | 231,072 |
| 2026-01-15 | 149.50 | 149.50 | 147.50 | 149.50 | 138.05 | 130,244 |
| 2026-01-14 | 147.50 | 149.50 | 147.00 | 148.50 | 137.13 | 174,276 |
| 2026-01-13 | 152.00 | 152.00 | 147.00 | 147.50 | 136.21 | 182,816 |
| 2026-01-12 | 148.50 | 150.50 | 148.50 | 150.00 | 138.52 | 216,253 |
| 2026-01-09 | 150.00 | 152.50 | 146.50 | 148.50 | 137.13 | 332,825 |
| 2026-01-08 | 149.00 | 151.00 | 146.00 | 147.50 | 136.21 | 301,281 |
| 2026-01-07 | 150.00 | 150.50 | 146.00 | 149.00 | 137.59 | 226,954 |
| 2026-01-06 | 146.50 | 149.00 | 145.50 | 148.00 | 136.67 | 152,217 |
| 2026-01-05 | 150.00 | 150.00 | 144.50 | 146.00 | 134.82 | 360,084 |
| 2026-01-02 | 151.50 | 151.50 | 149.00 | 150.00 | 138.52 | 173,229 |
| 2025-12-31 | 151.50 | 152.00 | 149.50 | 149.50 | 138.05 | 191,784 |
| 2025-12-30 | 152.50 | 153.00 | 149.50 | 151.50 | 139.90 | 275,048 |
| 2025-12-29 | 152.00 | 153.00 | 149.50 | 152.50 | 140.82 | 115,489 |
| 2025-12-26 | 152.00 | 153.00 | 150.00 | 150.50 | 138.98 | 191,109 |
| 2025-12-24 | 155.50 | 158.00 | 151.50 | 151.50 | 139.90 | 459,811 |
| 2025-12-23 | 155.50 | 155.50 | 152.50 | 153.00 | 141.29 | 158,526 |
| 2025-12-22 | 155.00 | 155.50 | 153.00 | 154.00 | 142.21 | 185,967 |
| 2025-12-19 | 149.50 | 153.50 | 149.00 | 153.50 | 141.75 | 206,901 |
| 2025-12-18 | 149.00 | 149.00 | 147.00 | 148.50 | 137.13 | 61,935 |
| 2025-12-17 | 149.00 | 150.50 | 148.00 | 149.50 | 138.05 | 95,528 |
| 2025-12-16 | 150.00 | 150.50 | 146.50 | 148.50 | 137.13 | 141,733 |
| 2025-12-15 | 148.00 | 152.50 | 147.50 | 150.50 | 138.98 | 128,071 |
| 2025-12-12 | 151.50 | 151.50 | 149.00 | 150.00 | 138.52 | 112,521 |
| 2025-12-11 | 151.50 | 152.00 | 150.00 | 150.50 | 138.98 | 133,327 |
| 2025-12-10 | 151.00 | 152.50 | 149.50 | 149.50 | 138.05 | 341,225 |
| 2025-12-09 | 151.00 | 151.50 | 148.00 | 149.00 | 137.59 | 380,353 |
| 2025-12-08 | 147.00 | 148.00 | 146.00 | 146.50 | 135.28 | 103,191 |
| 2025-12-05 | 148.00 | 150.00 | 146.00 | 146.50 | 135.28 | 219,400 |
| 2025-12-04 | 146.00 | 150.00 | 146.00 | 148.50 | 137.13 | 297,293 |
| 2025-12-03 | 144.00 | 145.50 | 144.00 | 144.50 | 133.44 | 152,425 |
| 2025-12-02 | 145.50 | 146.00 | 143.50 | 143.50 | 132.51 | 146,205 |
| 2025-12-01 | 146.00 | 146.00 | 143.00 | 145.00 | 133.90 | 199,024 |
| 2025-11-28 | 149.50 | 150.00 | 145.00 | 146.00 | 134.82 | 282,386 |
| 2025-11-27 | 156.00 | 156.00 | 148.00 | 148.50 | 137.13 | 787,322 |
| 2025-11-26 | 147.00 | 155.50 | 146.50 | 155.50 | 143.60 | 856,755 |
| 2025-11-25 | 143.50 | 146.00 | 143.00 | 146.00 | 134.82 | 217,409 |
| 2025-11-24 | 141.00 | 143.00 | 141.00 | 142.50 | 131.59 | 158,514 |
| 2025-11-21 | 142.00 | 143.00 | 139.50 | 140.50 | 129.74 | 239,555 |
| 2025-11-20 | 143.00 | 144.50 | 143.00 | 144.00 | 132.98 | 201,554 |
| 2025-11-19 | 142.00 | 142.00 | 140.00 | 141.50 | 130.67 | 259,501 |
| 2025-11-18 | 144.00 | 144.50 | 141.00 | 142.00 | 131.13 | 491,820 |
| 2025-11-17 | 148.00 | 148.00 | 144.00 | 146.00 | 134.82 | 306,635 |
| 2025-11-14 | 150.00 | 150.00 | 146.50 | 147.00 | 135.75 | 356,969 |
| 2025-11-13 | 152.50 | 152.50 | 150.00 | 151.50 | 139.90 | 242,636 |
| 2025-11-12 | 153.00 | 154.00 | 151.00 | 151.00 | 139.44 | 286,726 |
| 2025-11-11 | 155.50 | 157.00 | 153.00 | 153.00 | 141.29 | 287,836 |
| 2025-11-10 | 158.50 | 159.00 | 154.50 | 155.50 | 143.60 | 247,881 |
| 2025-11-07 | 159.50 | 159.50 | 156.00 | 158.00 | 145.90 | 276,297 |
| 2025-11-06 | 159.50 | 161.00 | 155.00 | 160.00 | 147.75 | 378,035 |
| 2025-11-05 | 165.00 | 165.00 | 159.00 | 159.00 | 146.83 | 811,990 |
| 2025-11-04 | 166.00 | 166.00 | 162.00 | 164.00 | 151.44 | 309,687 |
| 2025-11-03 | 165.00 | 168.50 | 164.00 | 165.00 | 152.37 | 255,104 |
| 2025-10-31 | 165.00 | 165.50 | 163.50 | 165.00 | 152.37 | 214,174 |
| 2025-10-30 | 167.50 | 167.50 | 163.00 | 164.50 | 151.91 | 387,420 |
| 2025-10-29 | 166.50 | 169.00 | 165.00 | 166.00 | 153.29 | 354,079 |
| 2025-10-28 | 167.50 | 167.50 | 164.50 | 166.00 | 153.29 | 151,333 |
| 2025-10-27 | 166.00 | 167.00 | 163.50 | 166.00 | 153.29 | 462,232 |
| 2025-10-23 | 168.50 | 168.50 | 165.00 | 165.00 | 152.37 | 242,620 |
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.