Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,905.00 | 1,930.00 | 1,810.00 | 1,845.00 | 1,845.00 | 13,372,287 |
| 2026-10-15 | 1,910.00 | 1,940.00 | 1,905.00 | 1,905.00 | 1,905.00 | 8,138,209 |
| 2026-10-14 | 2,230.00 | 2,285.00 | 2,085.00 | 2,115.00 | 2,115.00 | 6,626,523 |
| 2026-10-13 | 2,240.00 | 2,250.00 | 2,180.00 | 2,195.00 | 2,195.00 | 2,049,259 |
| 2026-10-12 | 2,280.00 | 2,310.00 | 2,230.00 | 2,275.00 | 2,275.00 | 2,423,082 |
| 2026-10-08 | 2,230.00 | 2,270.00 | 2,200.00 | 2,240.00 | 2,240.00 | 2,004,552 |
| 2026-10-07 | 2,300.00 | 2,310.00 | 2,235.00 | 2,240.00 | 2,240.00 | 2,575,934 |
| 2026-10-06 | 2,200.00 | 2,335.00 | 2,185.00 | 2,290.00 | 2,290.00 | 4,835,086 |
| 2026-10-05 | 2,115.00 | 2,170.00 | 2,095.00 | 2,150.00 | 2,150.00 | 2,728,522 |
| 2026-10-02 | 2,115.00 | 2,125.00 | 2,080.00 | 2,085.00 | 2,085.00 | 2,022,561 |
| 2026-10-01 | 2,095.00 | 2,115.00 | 2,095.00 | 2,110.00 | 2,110.00 | 1,002,911 |
| 2026-09-30 | 2,130.00 | 2,145.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,887,580 |
| 2026-09-29 | 2,105.00 | 2,125.00 | 2,085.00 | 2,100.00 | 2,100.00 | 1,642,771 |
| 2026-09-24 | 2,110.00 | 2,140.00 | 2,075.00 | 2,115.00 | 2,115.00 | 3,554,942 |
| 2026-09-23 | 2,135.00 | 2,140.00 | 2,095.00 | 2,105.00 | 2,105.00 | 2,904,191 |
| 2026-09-22 | 2,155.00 | 2,180.00 | 2,090.00 | 2,115.00 | 2,115.00 | 6,260,344 |
| 2026-09-21 | 2,180.00 | 2,190.00 | 2,110.00 | 2,150.00 | 2,150.00 | 3,304,766 |
| 2026-09-18 | 2,195.00 | 2,195.00 | 2,115.00 | 2,140.00 | 2,140.00 | 4,839,353 |
| 2026-09-17 | 2,175.00 | 2,260.00 | 2,135.00 | 2,135.00 | 2,135.00 | 5,761,930 |
| 2026-09-16 | 2,305.00 | 2,320.00 | 2,085.00 | 2,165.00 | 2,165.00 | 9,125,545 |
| 2026-09-15 | 2,235.00 | 2,345.00 | 2,235.00 | 2,315.00 | 2,315.00 | 2,767,688 |
| 2026-09-14 | 2,315.00 | 2,315.00 | 2,240.00 | 2,270.00 | 2,270.00 | 1,985,361 |
| 2026-09-11 | 2,290.00 | 2,335.00 | 2,285.00 | 2,310.00 | 2,310.00 | 1,896,940 |
| 2026-09-10 | 2,295.00 | 2,380.00 | 2,270.00 | 2,345.00 | 2,345.00 | 2,793,152 |
| 2026-09-09 | 2,355.00 | 2,425.00 | 2,320.00 | 2,325.00 | 2,325.00 | 5,055,743 |
| 2026-09-08 | 2,455.00 | 2,485.00 | 2,315.00 | 2,340.00 | 2,340.00 | 5,080,716 |
| 2026-09-07 | 2,525.00 | 2,545.00 | 2,390.00 | 2,490.00 | 2,490.00 | 5,526,691 |
| 2026-09-04 | 2,505.00 | 2,570.00 | 2,485.00 | 2,565.00 | 2,565.00 | 4,361,234 |
| 2026-09-03 | 2,605.00 | 2,630.00 | 2,475.00 | 2,475.00 | 2,475.00 | 5,153,604 |
| 2026-09-02 | 2,790.00 | 2,875.00 | 2,585.00 | 2,610.00 | 2,610.00 | 10,869,612 |
| 2026-09-01 | 7,115.00 | 7,800.00 | 7,050.00 | 7,800.00 | 7,800.00 | 2,855,090 |
| 2026-08-31 | 7,100.00 | 7,360.00 | 7,035.00 | 7,095.00 | 7,095.00 | 1,921,970 |
| 2026-08-28 | 6,965.00 | 7,245.00 | 6,835.00 | 7,200.00 | 7,200.00 | 1,993,578 |
| 2026-08-27 | 6,770.00 | 6,960.00 | 6,735.00 | 6,815.00 | 6,815.00 | 1,479,152 |
| 2026-08-26 | 6,325.00 | 6,925.00 | 6,300.00 | 6,785.00 | 6,785.00 | 1,898,480 |
| 2026-08-25 | 6,225.00 | 6,440.00 | 6,125.00 | 6,440.00 | 6,440.00 | 1,168,231 |
| 2026-08-24 | 6,300.00 | 6,410.00 | 6,205.00 | 6,300.00 | 6,300.00 | 922,282 |
| 2026-08-21 | 6,285.00 | 6,445.00 | 6,230.00 | 6,255.00 | 6,255.00 | 762,579 |
| 2026-08-20 | 6,435.00 | 6,475.00 | 6,245.00 | 6,325.00 | 6,325.00 | 955,211 |
| 2026-08-19 | 6,190.00 | 6,425.00 | 6,190.00 | 6,375.00 | 6,375.00 | 1,289,214 |
| 2026-08-18 | 6,595.00 | 6,650.00 | 6,285.00 | 6,400.00 | 6,400.00 | 1,657,408 |
| 2026-08-17 | 6,585.00 | 6,740.00 | 6,420.00 | 6,620.00 | 6,620.00 | 1,483,462 |
| 2026-08-14 | 6,145.00 | 6,650.00 | 6,140.00 | 6,435.00 | 6,435.00 | 2,596,938 |
| 2026-08-13 | 6,095.00 | 6,195.00 | 6,020.00 | 6,070.00 | 6,070.00 | 1,340,105 |
| 2026-08-12 | 5,905.00 | 6,140.00 | 5,900.00 | 6,025.00 | 6,025.00 | 1,113,635 |
| 2026-08-11 | 6,040.00 | 6,050.00 | 5,855.00 | 5,930.00 | 5,930.00 | 1,723,431 |
| 2026-08-10 | 6,215.00 | 6,225.00 | 5,990.00 | 6,010.00 | 6,010.00 | 1,653,053 |
| 2026-08-07 | 6,155.00 | 6,265.00 | 6,025.00 | 6,100.00 | 6,100.00 | 1,427,158 |
| 2026-08-06 | 6,160.00 | 6,275.00 | 6,050.00 | 6,265.00 | 6,265.00 | 1,342,305 |
| 2026-08-05 | 6,265.00 | 6,400.00 | 6,130.00 | 6,175.00 | 6,175.00 | 2,205,262 |
| 2026-08-04 | 5,935.00 | 6,385.00 | 5,800.00 | 6,205.00 | 6,205.00 | 2,967,872 |
| 2026-08-03 | 5,530.00 | 5,925.00 | 5,475.00 | 5,925.00 | 5,925.00 | 3,349,246 |
| 2026-07-31 | 5,390.00 | 5,390.00 | 5,300.00 | 5,390.00 | 5,390.00 | 1,458,695 |
| 2026-07-30 | 5,055.00 | 5,185.00 | 4,865.00 | 4,900.00 | 4,900.00 | 2,283,686 |
| 2026-07-29 | 5,430.00 | 5,475.00 | 4,940.00 | 5,135.00 | 5,135.00 | 2,854,613 |
| 2026-07-28 | 5,455.00 | 5,540.00 | 5,280.00 | 5,315.00 | 5,315.00 | 1,907,626 |
| 2026-07-27 | 5,700.00 | 5,780.00 | 5,480.00 | 5,745.00 | 5,745.00 | 1,821,304 |
| 2026-07-24 | 5,395.00 | 5,835.00 | 5,375.00 | 5,730.00 | 5,730.00 | 3,046,640 |
| 2026-07-23 | 5,470.00 | 5,675.00 | 5,410.00 | 5,470.00 | 5,470.00 | 2,391,713 |
| 2026-07-22 | 5,195.00 | 5,500.00 | 5,145.00 | 5,500.00 | 5,500.00 | 3,846,206 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 50.0000 TWD |
| 2022-06-17 | 25.0000 TWD |
| 2021-07-23 | 32.0000 TWD |
| 2020-07-03 | 22.9988 TWD |
| 2019-07-11 | 16.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.