WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 151.50 | 153.00 | 148.50 | 151.50 | 139.90 | 579,499 |
| 2025-07-28 | 152.00 | 154.00 | 150.00 | 151.00 | 139.44 | 691,223 |
| 2025-07-25 | 150.50 | 153.50 | 149.00 | 152.00 | 140.36 | 861,147 |
| 2025-07-24 | 147.50 | 152.00 | 146.50 | 151.50 | 139.90 | 1,412,493 |
| 2025-07-23 | 142.50 | 147.50 | 142.50 | 147.00 | 135.75 | 516,650 |
| 2025-07-22 | 146.00 | 148.50 | 140.50 | 141.50 | 130.67 | 790,574 |
| 2025-07-21 | 146.50 | 148.00 | 144.00 | 146.00 | 134.82 | 285,580 |
| 2025-07-18 | 148.50 | 148.50 | 145.00 | 146.00 | 134.82 | 389,577 |
| 2025-07-17 | 149.00 | 150.00 | 147.00 | 147.00 | 135.75 | 612,085 |
| 2025-07-16 | 149.00 | 149.50 | 146.50 | 147.50 | 136.21 | 681,300 |
| 2025-07-15 | 147.00 | 148.50 | 145.00 | 147.00 | 135.75 | 611,204 |
| 2025-07-14 | 150.50 | 152.50 | 146.00 | 146.00 | 134.82 | 1,224,417 |
| 2025-07-11 | 152.00 | 153.50 | 149.00 | 152.00 | 140.36 | 2,436,691 |
| 2025-07-10 | 143.50 | 151.50 | 141.00 | 151.00 | 139.44 | 2,623,210 |
| 2025-07-09 | 146.00 | 146.00 | 141.50 | 142.00 | 131.13 | 2,010,403 |
| 2025-07-08 | 143.50 | 147.50 | 140.00 | 147.00 | 135.75 | 2,214,379 |
| 2025-07-07 | 145.00 | 147.00 | 138.50 | 146.00 | 134.82 | 1,959,277 |
| 2025-07-04 | 143.50 | 145.50 | 137.50 | 144.00 | 132.98 | 1,446,794 |
| 2025-07-03 | 137.00 | 142.50 | 137.00 | 141.00 | 130.21 | 543,846 |
| 2025-07-02 | 132.50 | 137.00 | 132.50 | 136.00 | 125.59 | 169,011 |
| 2025-07-01 | 135.50 | 136.00 | 133.00 | 133.00 | 122.82 | 90,304 |
| 2025-06-30 | 133.00 | 135.50 | 132.50 | 134.00 | 123.74 | 276,192 |
| 2025-06-27 | 140.00 | 141.00 | 138.50 | 138.50 | 122.82 | 338,024 |
| 2025-06-26 | 137.50 | 140.00 | 137.50 | 139.00 | 123.26 | 273,987 |
| 2025-06-25 | 136.00 | 137.00 | 134.00 | 136.50 | 121.04 | 158,515 |
| 2025-06-24 | 134.50 | 137.00 | 133.50 | 136.00 | 120.60 | 133,344 |
| 2025-06-23 | 135.00 | 136.50 | 132.00 | 134.50 | 119.27 | 152,215 |
| 2025-06-20 | 137.00 | 137.50 | 134.00 | 135.00 | 119.71 | 148,016 |
| 2025-06-19 | 141.00 | 141.00 | 137.50 | 137.50 | 121.93 | 131,256 |
| 2025-06-18 | 138.00 | 141.00 | 138.00 | 141.00 | 125.03 | 66,134 |
| 2025-06-17 | 141.00 | 141.00 | 138.00 | 138.00 | 122.37 | 121,777 |
| 2025-06-16 | 140.00 | 140.00 | 137.50 | 140.00 | 124.15 | 107,075 |
| 2025-06-13 | 142.00 | 144.00 | 140.00 | 140.00 | 124.15 | 242,675 |
| 2025-06-12 | 146.50 | 146.50 | 143.00 | 143.50 | 127.25 | 246,725 |
| 2025-06-11 | 142.00 | 147.00 | 140.50 | 145.50 | 129.03 | 446,228 |
| 2025-06-10 | 138.00 | 143.00 | 138.00 | 140.50 | 124.59 | 313,038 |
| 2025-06-09 | 139.00 | 139.00 | 137.50 | 138.00 | 122.37 | 121,777 |
| 2025-06-06 | 140.50 | 140.50 | 138.00 | 138.50 | 122.82 | 119,777 |
| 2025-06-05 | 142.00 | 142.00 | 138.00 | 139.50 | 123.70 | 212,154 |
| 2025-06-04 | 139.50 | 141.50 | 138.00 | 141.00 | 125.03 | 309,051 |
| 2025-06-03 | 139.00 | 139.50 | 137.00 | 137.50 | 121.93 | 201,558 |
| 2025-06-02 | 135.00 | 142.50 | 135.00 | 138.50 | 122.82 | 701,391 |
| 2025-05-29 | 134.50 | 136.00 | 134.00 | 134.50 | 119.27 | 135,958 |
| 2025-05-28 | 132.50 | 134.00 | 132.50 | 133.50 | 118.38 | 136,573 |
| 2025-05-27 | 135.00 | 135.50 | 132.50 | 132.50 | 117.50 | 70,360 |
| 2025-05-26 | 135.50 | 136.50 | 133.50 | 135.00 | 119.71 | 114,425 |
| 2025-05-23 | 132.50 | 134.50 | 132.50 | 133.50 | 118.38 | 76,115 |
| 2025-05-22 | 136.50 | 136.50 | 131.00 | 131.00 | 116.17 | 87,141 |
| 2025-05-21 | 132.00 | 135.00 | 132.00 | 134.00 | 118.83 | 54,599 |
| 2025-05-20 | 135.50 | 135.50 | 133.00 | 134.00 | 118.83 | 81,986 |
| 2025-05-19 | 134.50 | 135.00 | 132.00 | 134.00 | 118.83 | 119,684 |
| 2025-05-16 | 136.50 | 136.50 | 135.50 | 136.00 | 120.60 | 55,642 |
| 2025-05-15 | 137.00 | 137.00 | 135.00 | 135.50 | 120.16 | 79,787 |
| 2025-05-14 | 137.00 | 137.00 | 135.00 | 137.00 | 121.49 | 105,030 |
| 2025-05-13 | 135.50 | 137.00 | 133.00 | 134.00 | 118.83 | 176,359 |
| 2025-05-12 | 132.00 | 135.00 | 132.00 | 134.00 | 118.83 | 117,646 |
| 2025-05-09 | 131.50 | 133.00 | 130.00 | 133.00 | 117.94 | 177,462 |
| 2025-05-08 | 131.50 | 133.00 | 130.50 | 131.50 | 116.61 | 131,273 |
| 2025-05-07 | 135.00 | 135.00 | 130.50 | 130.50 | 115.72 | 220,662 |
| 2025-05-06 | 133.00 | 135.50 | 132.00 | 134.00 | 118.83 | 94,505 |
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.