WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 140.00 | 140.50 | 132.00 | 132.50 | 117.50 | 244,631 |
| 2025-05-02 | 138.50 | 139.50 | 138.50 | 139.00 | 123.26 | 117,741 |
| 2025-04-30 | 138.00 | 140.00 | 136.50 | 136.50 | 121.04 | 127,022 |
| 2025-04-29 | 136.50 | 139.00 | 135.00 | 138.50 | 122.82 | 226,786 |
| 2025-04-28 | 132.50 | 136.00 | 132.50 | 135.50 | 120.16 | 91,329 |
| 2025-04-25 | 134.00 | 135.50 | 132.50 | 133.00 | 117.94 | 94,478 |
| 2025-04-24 | 134.00 | 134.00 | 131.00 | 132.50 | 117.50 | 155,417 |
| 2025-04-23 | 128.50 | 134.00 | 128.50 | 134.00 | 118.83 | 219,491 |
| 2025-04-22 | 129.00 | 130.00 | 126.00 | 126.50 | 112.18 | 138,573 |
| 2025-04-21 | 131.50 | 132.00 | 129.00 | 130.50 | 115.72 | 133,324 |
| 2025-04-18 | 131.00 | 133.00 | 131.00 | 131.50 | 116.61 | 113,387 |
| 2025-04-17 | 131.50 | 132.00 | 128.50 | 130.00 | 115.28 | 187,958 |
| 2025-04-16 | 135.50 | 137.50 | 132.50 | 133.00 | 117.94 | 176,812 |
| 2025-04-15 | 133.00 | 138.00 | 133.00 | 137.00 | 121.49 | 187,928 |
| 2025-04-14 | 133.00 | 135.50 | 130.50 | 133.00 | 117.94 | 367,563 |
| 2025-04-11 | 127.00 | 132.00 | 121.50 | 131.00 | 116.17 | 551,229 |
| 2025-04-10 | 128.50 | 128.50 | 128.50 | 128.50 | 113.95 | 410,456 |
| 2025-04-09 | 130.00 | 130.00 | 115.00 | 117.00 | 103.75 | 1,097,029 |
| 2025-04-08 | 120.00 | 127.00 | 120.00 | 127.00 | 112.62 | 919,978 |
| 2025-04-07 | 133.00 | 133.00 | 133.00 | 133.00 | 117.94 | 29,395 |
| 2025-04-02 | 145.50 | 150.00 | 145.00 | 147.50 | 130.80 | 177,409 |
| 2025-04-01 | 145.00 | 147.50 | 144.00 | 145.50 | 129.03 | 238,820 |
| 2025-03-31 | 149.00 | 150.50 | 145.00 | 145.00 | 128.58 | 449,310 |
| 2025-03-28 | 151.50 | 152.00 | 149.00 | 152.00 | 134.79 | 339,178 |
| 2025-03-27 | 156.00 | 156.00 | 152.00 | 152.00 | 134.79 | 303,396 |
| 2025-03-26 | 157.00 | 157.50 | 155.50 | 156.50 | 138.78 | 89,255 |
| 2025-03-25 | 157.50 | 157.50 | 155.00 | 155.00 | 137.45 | 158,729 |
| 2025-03-24 | 157.00 | 158.00 | 155.50 | 155.50 | 137.89 | 236,372 |
| 2025-03-21 | 155.50 | 157.50 | 155.50 | 155.50 | 137.89 | 176,446 |
| 2025-03-20 | 156.00 | 157.00 | 155.00 | 155.50 | 137.89 | 220,502 |
| 2025-03-19 | 157.50 | 157.50 | 153.00 | 153.00 | 135.68 | 320,397 |
| 2025-03-18 | 155.00 | 158.00 | 155.00 | 157.00 | 139.22 | 344,328 |
| 2025-03-17 | 156.50 | 156.50 | 152.50 | 152.50 | 135.23 | 199,538 |
| 2025-03-14 | 154.00 | 154.50 | 152.50 | 154.00 | 136.56 | 175,310 |
| 2025-03-13 | 159.00 | 159.50 | 154.00 | 154.00 | 136.56 | 373,751 |
| 2025-03-12 | 160.00 | 160.00 | 157.00 | 157.00 | 139.22 | 408,361 |
| 2025-03-11 | 158.00 | 160.50 | 154.00 | 160.00 | 141.88 | 642,551 |
| 2025-03-10 | 164.50 | 166.00 | 162.00 | 162.00 | 143.66 | 517,607 |
| 2025-03-07 | 168.50 | 169.50 | 165.50 | 165.50 | 146.76 | 283,473 |
| 2025-03-06 | 171.50 | 172.00 | 169.00 | 169.00 | 149.86 | 125,981 |
| 2025-03-05 | 173.00 | 173.00 | 169.50 | 170.00 | 150.75 | 229,923 |
| 2025-03-04 | 168.00 | 173.50 | 165.00 | 170.50 | 151.19 | 828,261 |
| 2025-03-03 | 173.00 | 175.50 | 168.50 | 169.00 | 149.86 | 720,829 |
| 2025-02-27 | 174.50 | 178.00 | 171.50 | 175.50 | 155.63 | 384,411 |
| 2025-02-26 | 175.00 | 176.00 | 170.00 | 173.00 | 153.41 | 584,769 |
| 2025-02-25 | 174.00 | 178.50 | 172.50 | 175.50 | 155.63 | 414,666 |
| 2025-02-24 | 176.00 | 182.00 | 173.50 | 174.00 | 154.30 | 815,904 |
| 2025-02-21 | 181.50 | 182.50 | 176.00 | 180.00 | 159.62 | 1,173,786 |
| 2025-02-20 | 178.00 | 188.00 | 174.00 | 186.00 | 164.94 | 1,508,092 |
| 2025-02-19 | 180.00 | 182.50 | 176.00 | 176.00 | 156.07 | 739,032 |
| 2025-02-18 | 175.00 | 178.00 | 170.00 | 178.00 | 157.85 | 451,497 |
| 2025-02-17 | 173.50 | 176.00 | 172.00 | 173.50 | 153.85 | 195,276 |
| 2025-02-14 | 172.50 | 174.00 | 169.00 | 171.50 | 152.08 | 246,861 |
| 2025-02-13 | 170.50 | 173.00 | 170.00 | 171.50 | 152.08 | 170,402 |
| 2025-02-12 | 172.00 | 176.50 | 170.00 | 170.00 | 150.75 | 493,463 |
| 2025-02-11 | 176.50 | 176.50 | 173.00 | 174.50 | 154.74 | 387,414 |
| 2025-02-10 | 176.50 | 180.00 | 172.00 | 175.00 | 155.18 | 640,704 |
| 2025-02-07 | 174.00 | 175.00 | 172.50 | 173.00 | 153.41 | 314,939 |
| 2025-02-06 | 174.00 | 175.00 | 171.50 | 173.00 | 153.41 | 359,130 |
| 2025-02-05 | 164.00 | 176.00 | 163.00 | 173.00 | 153.41 | 1,007,665 |
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.