WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 178.00 | 179.00 | 175.50 | 177.50 | 177.50 | 216,629 |
| 2026-10-16 | 186.00 | 186.00 | 178.50 | 182.00 | 182.00 | 338,226 |
| 2026-10-15 | 178.00 | 184.00 | 175.00 | 183.00 | 183.00 | 441,110 |
| 2026-10-14 | 185.00 | 185.00 | 179.00 | 180.50 | 180.50 | 396,182 |
| 2026-10-13 | 176.50 | 184.50 | 176.00 | 183.00 | 183.00 | 572,306 |
| 2026-10-12 | 181.00 | 188.50 | 176.50 | 177.50 | 177.50 | 1,218,122 |
| 2026-10-08 | 176.00 | 185.00 | 174.50 | 182.00 | 182.00 | 1,879,437 |
| 2026-10-07 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 129,103 |
| 2026-10-06 | 169.50 | 170.50 | 167.00 | 168.00 | 168.00 | 451,155 |
| 2026-10-05 | 168.00 | 169.50 | 166.00 | 168.50 | 168.50 | 415,010 |
| 2026-10-02 | 166.00 | 167.50 | 164.50 | 166.00 | 166.00 | 176,001 |
| 2026-10-01 | 163.50 | 166.50 | 161.00 | 166.50 | 166.50 | 401,469 |
| 2026-09-30 | 162.50 | 164.50 | 161.50 | 162.50 | 162.50 | 150,000 |
| 2026-09-29 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 157,200 |
| 2026-09-24 | 161.00 | 162.50 | 160.00 | 161.00 | 161.00 | 85,003 |
| 2026-09-23 | 163.00 | 163.00 | 160.50 | 160.50 | 160.50 | 117,000 |
| 2026-09-22 | 165.50 | 165.50 | 162.00 | 162.00 | 162.00 | 169,000 |
| 2026-09-21 | 163.00 | 166.00 | 162.00 | 163.50 | 163.50 | 241,055 |
Page 1 of 1 · 18 trading days
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.