WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 161.00 | 166.00 | 159.00 | 164.00 | 145.43 | 283,603 |
| 2025-02-03 | 160.50 | 165.00 | 157.50 | 159.00 | 141.00 | 514,607 |
| 2025-01-22 | 165.00 | 167.50 | 164.00 | 166.50 | 147.65 | 240,450 |
| 2025-01-21 | 163.00 | 169.00 | 163.00 | 164.00 | 145.43 | 438,873 |
| 2025-01-20 | 165.00 | 165.00 | 161.50 | 163.00 | 144.54 | 166,943 |
| 2025-01-17 | 164.00 | 166.00 | 161.50 | 163.00 | 144.54 | 266,640 |
| 2025-01-16 | 164.50 | 166.50 | 163.50 | 165.00 | 146.32 | 240,502 |
| 2025-01-15 | 164.00 | 164.50 | 161.00 | 163.00 | 144.54 | 180,570 |
| 2025-01-14 | 166.00 | 166.00 | 160.50 | 162.00 | 143.66 | 459,771 |
| 2025-01-13 | 163.50 | 167.00 | 160.00 | 166.50 | 147.65 | 749,293 |
| 2025-01-10 | 167.50 | 167.50 | 163.50 | 163.50 | 144.99 | 514,877 |
| 2025-01-09 | 171.50 | 173.00 | 164.50 | 164.50 | 145.87 | 777,013 |
| 2025-01-08 | 174.00 | 176.00 | 170.50 | 171.50 | 152.08 | 821,194 |
| 2025-01-07 | 182.50 | 184.00 | 174.50 | 178.00 | 157.85 | 1,494,269 |
| 2025-01-06 | 174.50 | 182.00 | 171.00 | 180.00 | 159.62 | 3,388,064 |
| 2025-01-03 | 161.50 | 175.50 | 160.50 | 171.00 | 151.64 | 2,985,419 |
| 2025-01-02 | 161.00 | 161.50 | 159.00 | 160.00 | 141.88 | 154,482 |
| 2024-12-31 | 158.50 | 160.50 | 157.00 | 160.50 | 142.33 | 194,346 |
| 2024-12-30 | 160.00 | 161.50 | 157.00 | 158.00 | 140.11 | 292,988 |
| 2024-12-27 | 159.00 | 161.50 | 157.00 | 158.50 | 140.55 | 393,346 |
| 2024-12-26 | 155.50 | 159.00 | 155.00 | 158.00 | 140.11 | 367,416 |
| 2024-12-25 | 153.00 | 157.00 | 152.50 | 155.50 | 137.89 | 397,912 |
| 2024-12-24 | 151.00 | 152.00 | 150.50 | 151.00 | 133.90 | 49,444 |
| 2024-12-23 | 149.50 | 153.00 | 149.50 | 151.00 | 133.90 | 98,699 |
| 2024-12-20 | 151.00 | 151.00 | 146.50 | 149.50 | 132.57 | 159,565 |
| 2024-12-19 | 150.00 | 150.00 | 148.50 | 149.00 | 132.13 | 105,150 |
| 2024-12-18 | 149.50 | 151.00 | 147.00 | 151.00 | 133.90 | 69,285 |
| 2024-12-17 | 149.00 | 150.50 | 147.50 | 148.00 | 131.24 | 133,470 |
| 2024-12-16 | 154.50 | 157.00 | 149.00 | 149.00 | 132.13 | 248,924 |
| 2024-12-13 | 153.00 | 157.50 | 152.00 | 152.50 | 135.23 | 177,607 |
| 2024-12-12 | 155.00 | 155.00 | 152.00 | 152.50 | 135.23 | 93,533 |
| 2024-12-11 | 153.00 | 154.50 | 151.50 | 152.00 | 134.79 | 181,716 |
| 2024-12-10 | 159.00 | 159.00 | 153.00 | 154.00 | 136.56 | 302,353 |
| 2024-12-09 | 157.00 | 159.00 | 154.50 | 159.00 | 141.00 | 463,646 |
| 2024-12-06 | 152.00 | 157.50 | 151.50 | 157.00 | 139.22 | 637,573 |
| 2024-12-05 | 152.00 | 152.50 | 150.50 | 151.50 | 134.35 | 72,433 |
| 2024-12-04 | 154.00 | 154.00 | 149.50 | 150.50 | 133.46 | 275,398 |
| 2024-12-03 | 150.50 | 154.50 | 150.00 | 154.00 | 136.56 | 350,830 |
| 2024-12-02 | 151.50 | 151.50 | 148.50 | 149.00 | 132.13 | 159,042 |
| 2024-11-29 | 152.50 | 152.50 | 150.00 | 151.50 | 134.35 | 133,356 |
| 2024-11-28 | 152.00 | 153.00 | 148.00 | 152.50 | 135.23 | 236,201 |
| 2024-11-27 | 154.50 | 156.00 | 151.00 | 151.00 | 133.90 | 393,864 |
| 2024-11-26 | 153.00 | 154.50 | 151.00 | 152.50 | 135.23 | 232,068 |
| 2024-11-25 | 152.00 | 153.00 | 150.00 | 153.00 | 135.68 | 207,957 |
| 2024-11-22 | 150.00 | 153.00 | 149.00 | 151.50 | 134.35 | 431,560 |
| 2024-11-21 | 150.00 | 151.50 | 148.00 | 149.50 | 132.57 | 232,002 |
| 2024-11-20 | 148.50 | 148.50 | 146.50 | 148.50 | 131.69 | 125,721 |
| 2024-11-19 | 148.50 | 149.00 | 147.50 | 148.50 | 131.69 | 88,179 |
| 2024-11-18 | 148.00 | 149.50 | 145.50 | 147.50 | 130.80 | 182,660 |
| 2024-11-15 | 148.00 | 149.00 | 146.50 | 147.00 | 130.36 | 232,049 |
| 2024-11-14 | 149.00 | 149.50 | 144.50 | 146.00 | 129.47 | 277,142 |
| 2024-11-13 | 152.00 | 152.00 | 148.50 | 148.50 | 131.69 | 404,748 |
| 2024-11-12 | 149.00 | 155.00 | 148.00 | 148.50 | 131.69 | 845,745 |
| 2024-11-11 | 144.00 | 151.50 | 144.00 | 149.00 | 132.13 | 578,570 |
| 2024-11-08 | 147.00 | 148.00 | 142.00 | 142.00 | 125.92 | 381,470 |
| 2024-11-07 | 141.00 | 144.00 | 140.50 | 141.50 | 125.48 | 170,065 |
| 2024-11-06 | 140.50 | 141.00 | 138.00 | 141.00 | 125.03 | 126,391 |
| 2024-11-05 | 139.50 | 140.50 | 138.00 | 140.00 | 124.15 | 65,095 |
| 2024-11-04 | 137.00 | 138.50 | 137.00 | 138.00 | 122.37 | 36,817 |
| 2024-11-01 | 137.50 | 138.50 | 135.50 | 138.00 | 122.37 | 60,919 |
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.