WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 168.50 | 168.50 | 165.00 | 165.00 | 152.37 | 242,620 |
| 2025-10-22 | 169.50 | 172.00 | 168.50 | 168.50 | 155.60 | 312,830 |
| 2025-10-21 | 166.50 | 170.50 | 166.50 | 168.50 | 155.60 | 517,859 |
| 2025-10-20 | 166.50 | 167.00 | 163.50 | 165.00 | 152.37 | 261,495 |
| 2025-10-17 | 166.50 | 167.50 | 165.00 | 165.00 | 152.37 | 223,851 |
| 2025-10-16 | 166.00 | 168.50 | 165.00 | 168.00 | 155.14 | 401,342 |
| 2025-10-15 | 165.00 | 165.50 | 163.00 | 165.50 | 152.83 | 329,627 |
| 2025-10-14 | 170.50 | 172.50 | 163.50 | 164.50 | 151.91 | 665,000 |
| 2025-10-13 | 166.00 | 171.50 | 165.50 | 170.50 | 157.45 | 677,852 |
| 2025-10-09 | 174.50 | 175.00 | 171.50 | 173.00 | 159.76 | 805,219 |
| 2025-10-08 | 177.00 | 178.50 | 176.50 | 178.00 | 164.37 | 181,937 |
| 2025-10-07 | 178.00 | 180.00 | 176.50 | 179.00 | 165.30 | 488,183 |
| 2025-10-03 | 177.00 | 181.00 | 176.00 | 177.00 | 163.45 | 468,591 |
| 2025-10-02 | 179.50 | 180.00 | 176.00 | 176.00 | 162.53 | 361,160 |
| 2025-10-01 | 179.00 | 179.50 | 176.00 | 178.50 | 164.83 | 363,607 |
| 2025-09-30 | 175.50 | 178.50 | 175.00 | 178.50 | 164.83 | 455,607 |
| 2025-09-29 | 513.74 | 513.74 | 513.74 | 513.74 | 474.41 | 0 |
| 2025-09-26 | 182.00 | 182.00 | 175.50 | 176.50 | 162.99 | 900,221 |
| 2025-09-25 | 183.00 | 184.50 | 181.00 | 182.50 | 168.53 | 398,210 |
| 2025-09-24 | 185.00 | 186.00 | 180.00 | 182.50 | 168.53 | 735,999 |
| 2025-09-23 | 186.50 | 187.50 | 182.50 | 184.00 | 169.91 | 827,831 |
| 2025-09-22 | 183.50 | 188.50 | 182.50 | 184.50 | 170.38 | 975,440 |
| 2025-09-19 | 190.00 | 191.00 | 180.00 | 183.50 | 169.45 | 1,543,676 |
| 2025-09-18 | 190.00 | 193.50 | 186.50 | 189.00 | 174.53 | 1,343,854 |
| 2025-09-17 | 191.00 | 195.00 | 189.50 | 189.50 | 174.99 | 892,025 |
| 2025-09-16 | 190.00 | 194.00 | 187.50 | 194.00 | 179.15 | 911,464 |
| 2025-09-15 | 197.00 | 197.00 | 186.50 | 190.00 | 175.45 | 1,731,379 |
| 2025-09-12 | 202.00 | 202.50 | 195.00 | 197.00 | 181.92 | 1,625,248 |
| 2025-09-11 | 202.00 | 211.00 | 197.00 | 200.00 | 184.69 | 4,403,712 |
| 2025-09-10 | 201.00 | 205.50 | 198.50 | 198.50 | 183.30 | 1,890,888 |
| 2025-09-09 | 196.50 | 209.50 | 195.00 | 203.00 | 187.46 | 5,602,362 |
| 2025-09-08 | 191.50 | 193.00 | 185.50 | 193.00 | 178.22 | 1,222,080 |
| 2025-09-05 | 191.00 | 193.50 | 187.50 | 191.00 | 176.38 | 1,371,458 |
| 2025-09-04 | 198.00 | 206.50 | 188.50 | 191.00 | 176.38 | 7,082,350 |
| 2025-09-03 | 181.50 | 197.00 | 180.00 | 197.00 | 181.92 | 4,395,557 |
| 2025-09-02 | 188.00 | 188.50 | 178.00 | 179.50 | 165.76 | 2,213,575 |
| 2025-09-01 | 192.50 | 192.50 | 185.50 | 186.50 | 172.22 | 2,047,943 |
| 2025-08-29 | 191.50 | 195.50 | 189.00 | 192.50 | 177.76 | 3,758,818 |
| 2025-08-28 | 192.00 | 198.00 | 187.00 | 189.00 | 174.53 | 7,481,086 |
| 2025-08-27 | 172.50 | 187.50 | 171.00 | 187.50 | 173.15 | 5,975,506 |
| 2025-08-26 | 173.00 | 177.00 | 169.50 | 170.50 | 157.45 | 1,541,145 |
| 2025-08-25 | 176.00 | 179.00 | 173.50 | 174.50 | 161.14 | 2,039,089 |
| 2025-08-22 | 172.50 | 181.00 | 170.50 | 171.00 | 157.91 | 4,536,240 |
| 2025-08-21 | 157.50 | 171.00 | 157.50 | 166.50 | 153.75 | 2,174,950 |
| 2025-08-20 | 158.50 | 159.00 | 154.50 | 157.00 | 144.98 | 572,681 |
| 2025-08-19 | 160.00 | 162.50 | 156.50 | 160.00 | 147.75 | 855,975 |
| 2025-08-18 | 157.00 | 159.50 | 157.00 | 157.50 | 145.44 | 529,530 |
| 2025-08-15 | 159.00 | 159.00 | 156.50 | 157.50 | 145.44 | 541,363 |
| 2025-08-14 | 161.50 | 161.50 | 158.00 | 159.00 | 146.83 | 516,813 |
| 2025-08-13 | 160.00 | 163.00 | 158.00 | 160.00 | 147.75 | 845,162 |
| 2025-08-12 | 163.50 | 163.50 | 158.50 | 159.00 | 146.83 | 860,216 |
| 2025-08-11 | 162.50 | 165.00 | 160.00 | 162.50 | 150.06 | 1,145,562 |
| 2025-08-08 | 158.50 | 165.50 | 158.50 | 161.50 | 149.14 | 2,191,130 |
| 2025-08-07 | 161.50 | 164.00 | 156.00 | 157.00 | 144.98 | 1,736,525 |
| 2025-08-06 | 155.00 | 159.00 | 154.50 | 157.50 | 145.44 | 1,629,433 |
| 2025-08-05 | 152.50 | 157.00 | 152.50 | 156.00 | 144.06 | 1,471,652 |
| 2025-08-04 | 152.00 | 153.50 | 150.00 | 150.50 | 138.98 | 686,652 |
| 2025-08-01 | 149.00 | 149.00 | 149.00 | 149.00 | 137.59 | 0 |
| 2025-07-31 | 150.50 | 151.50 | 148.00 | 149.00 | 137.59 | 456,800 |
| 2025-07-30 | 151.50 | 154.00 | 149.50 | 149.50 | 138.05 | 745,572 |
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.