WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 138.00 | 139.00 | 137.50 | 138.00 | 122.37 | 70,372 |
| 2024-10-29 | 140.50 | 140.50 | 137.50 | 138.00 | 122.37 | 140,722 |
| 2024-10-28 | 141.00 | 142.00 | 139.00 | 140.50 | 124.59 | 133,361 |
| 2024-10-25 | 138.50 | 142.00 | 136.50 | 141.00 | 125.03 | 206,908 |
| 2024-10-24 | 138.00 | 138.50 | 136.00 | 137.00 | 121.49 | 82,931 |
| 2024-10-23 | 137.50 | 137.50 | 135.00 | 136.00 | 120.60 | 72,449 |
| 2024-10-22 | 138.00 | 138.00 | 136.50 | 136.50 | 121.04 | 25,614 |
| 2024-10-21 | 138.00 | 139.00 | 136.50 | 136.50 | 121.04 | 155,364 |
| 2024-10-18 | 138.00 | 139.50 | 137.00 | 137.00 | 121.49 | 68,314 |
| 2024-10-17 | 138.50 | 139.00 | 137.00 | 138.00 | 122.37 | 85,042 |
| 2024-10-16 | 136.50 | 139.00 | 135.00 | 139.00 | 123.26 | 135,620 |
| 2024-10-15 | 136.50 | 137.50 | 135.50 | 136.00 | 120.60 | 87,724 |
| 2024-10-14 | 132.50 | 136.50 | 132.50 | 135.50 | 120.16 | 122,790 |
| 2024-10-11 | 136.50 | 136.50 | 133.50 | 134.00 | 118.83 | 188,244 |
| 2024-10-09 | 136.50 | 136.50 | 135.00 | 136.50 | 121.04 | 115,996 |
| 2024-10-08 | 135.00 | 136.50 | 134.00 | 135.50 | 120.16 | 303,885 |
| 2024-10-07 | 140.00 | 141.50 | 138.50 | 139.50 | 123.70 | 152,372 |
| 2024-10-04 | 139.00 | 140.00 | 135.50 | 138.00 | 122.37 | 421,362 |
| 2024-10-01 | 144.00 | 145.00 | 141.00 | 141.50 | 125.48 | 259,327 |
| 2024-09-30 | 146.00 | 147.00 | 144.50 | 144.50 | 128.14 | 106,348 |
| 2024-09-27 | 148.00 | 148.00 | 146.00 | 146.50 | 129.91 | 137,581 |
| 2024-09-26 | 149.50 | 149.50 | 146.00 | 146.50 | 129.91 | 162,049 |
| 2024-09-25 | 148.00 | 151.50 | 148.00 | 148.50 | 131.69 | 259,314 |
| 2024-09-24 | 148.00 | 148.50 | 145.00 | 147.50 | 130.80 | 165,904 |
| 2024-09-23 | 150.50 | 151.00 | 145.50 | 147.00 | 130.36 | 254,094 |
| 2024-09-20 | 143.00 | 148.00 | 143.00 | 148.00 | 131.24 | 258,524 |
| 2024-09-19 | 143.50 | 144.50 | 141.50 | 142.50 | 126.36 | 113,384 |
| 2024-09-18 | 143.00 | 145.00 | 142.50 | 142.50 | 126.36 | 152,320 |
| 2024-09-16 | 147.00 | 147.50 | 141.00 | 142.50 | 126.36 | 396,028 |
| 2024-09-13 | 149.50 | 151.50 | 145.00 | 145.50 | 129.03 | 588,095 |
| 2024-09-12 | 148.50 | 153.00 | 145.00 | 149.50 | 132.57 | 760,822 |
| 2024-09-11 | 144.00 | 146.50 | 142.00 | 145.00 | 128.58 | 369,806 |
| 2024-09-10 | 139.00 | 147.00 | 139.00 | 142.00 | 125.92 | 525,629 |
| 2024-09-09 | 139.50 | 139.50 | 137.00 | 139.00 | 123.26 | 229,897 |
| 2024-09-06 | 137.00 | 139.50 | 136.50 | 138.50 | 122.82 | 174,565 |
| 2024-09-05 | 133.50 | 141.50 | 133.50 | 136.50 | 121.04 | 478,743 |
| 2024-09-04 | 136.50 | 137.50 | 131.50 | 132.50 | 117.50 | 470,478 |
| 2024-09-03 | 138.50 | 141.00 | 137.50 | 139.50 | 123.70 | 162,382 |
| 2024-09-02 | 138.50 | 139.00 | 137.50 | 138.00 | 122.37 | 91,329 |
| 2024-08-30 | 139.00 | 139.00 | 137.50 | 138.00 | 122.37 | 39,964 |
| 2024-08-29 | 138.00 | 138.50 | 136.50 | 138.50 | 122.82 | 86,090 |
| 2024-08-28 | 139.00 | 140.00 | 137.00 | 137.50 | 121.93 | 97,651 |
| 2024-08-27 | 138.50 | 138.50 | 137.50 | 138.50 | 122.82 | 46,189 |
| 2024-08-26 | 138.00 | 139.50 | 138.00 | 138.50 | 122.82 | 108,125 |
| 2024-08-23 | 138.00 | 138.00 | 135.50 | 137.50 | 121.93 | 151,165 |
| 2024-08-22 | 139.00 | 141.00 | 137.00 | 137.00 | 121.49 | 241,464 |
| 2024-08-21 | 138.00 | 139.50 | 137.50 | 139.50 | 123.70 | 100,807 |
| 2024-08-20 | 139.50 | 142.00 | 138.00 | 138.50 | 122.82 | 158,514 |
| 2024-08-19 | 138.00 | 140.00 | 137.50 | 139.50 | 123.70 | 158,514 |
| 2024-08-16 | 136.50 | 139.00 | 135.00 | 138.00 | 122.37 | 196,316 |
| 2024-08-15 | 135.00 | 136.50 | 134.50 | 134.50 | 119.27 | 133,360 |
| 2024-08-14 | 131.00 | 135.50 | 131.00 | 135.00 | 119.71 | 342,373 |
| 2024-08-13 | 129.50 | 131.50 | 129.50 | 131.00 | 116.17 | 170,077 |
| 2024-08-12 | 126.00 | 130.50 | 126.00 | 129.50 | 114.84 | 280,318 |
| 2024-08-09 | 126.00 | 128.00 | 126.00 | 126.50 | 112.18 | 296,085 |
| 2024-08-08 | 123.00 | 126.00 | 123.00 | 125.50 | 111.29 | 284,506 |
| 2024-08-07 | 119.50 | 125.00 | 119.50 | 123.00 | 109.07 | 384,649 |
| 2024-08-06 | 118.00 | 120.00 | 109.00 | 119.00 | 105.53 | 766,330 |
| 2024-08-05 | 128.00 | 128.00 | 117.00 | 117.00 | 103.75 | 851,878 |
| 2024-08-02 | 133.00 | 133.00 | 129.50 | 130.00 | 115.28 | 157,604 |
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.