Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 6669.TW stock page

Wiwynn Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,030.002,050.001,900.001,900.001,900.002,379,484
2024-07-262,000.002,025.001,955.001,975.001,975.004,168,518
2024-07-232,200.002,205.002,130.002,170.002,170.002,116,051
2024-07-222,215.002,220.002,115.002,160.002,160.001,695,877
2024-07-192,250.002,310.002,200.002,205.002,205.002,069,985
2024-07-182,300.002,330.002,250.002,275.002,275.002,462,257
2024-07-172,425.002,480.002,375.002,380.002,380.001,709,507
2024-07-162,405.002,465.002,390.002,460.002,460.001,826,407
2024-07-152,435.002,445.002,370.002,375.002,375.001,444,656
2024-07-122,465.002,485.002,425.002,440.002,440.001,992,594
2024-07-112,580.002,590.002,520.002,525.002,525.002,841,975
2024-07-102,675.002,705.002,620.002,620.002,620.001,683,789
2024-07-092,740.002,755.002,645.002,670.002,670.001,726,282
2024-07-082,745.002,795.002,735.002,770.002,770.001,214,167
2024-07-052,800.002,800.002,715.002,725.002,725.00985,755
2024-07-042,640.002,735.002,640.002,730.002,730.001,533,313
2024-07-032,655.002,685.002,580.002,620.002,620.001,233,206
2024-07-022,595.002,625.002,555.002,615.002,615.001,039,278
2024-07-012,650.002,650.002,575.002,605.002,605.001,160,769
2024-06-282,570.002,655.002,565.002,645.002,645.001,612,371
2024-06-272,565.002,610.002,535.002,555.002,555.001,423,534
2024-06-262,635.002,670.002,565.002,590.002,590.001,552,829
2024-06-252,615.002,620.002,540.002,605.002,605.002,475,228
2024-06-242,800.002,800.002,665.002,665.002,665.001,618,776
2024-06-212,900.002,910.002,790.002,800.002,800.002,079,904
2024-06-202,940.002,975.002,880.002,955.002,955.001,742,257
2024-06-192,830.002,980.002,770.002,965.002,965.003,933,016
2024-06-182,670.002,715.002,605.002,710.002,710.001,362,397
2024-06-172,740.002,740.002,655.002,660.002,660.001,064,504
2024-06-142,725.002,765.002,705.002,765.002,765.001,106,892
2024-06-132,655.002,745.002,655.002,715.002,715.001,859,987
2024-06-122,655.002,730.002,570.002,610.002,610.001,872,674
2024-06-112,625.002,625.002,535.002,610.002,610.001,185,366
2024-06-072,650.002,675.002,600.002,630.002,630.00777,562
2024-06-062,600.002,660.002,595.002,620.002,620.001,177,975
2024-06-052,545.002,560.002,480.002,525.002,525.00738,716
2024-06-042,595.002,610.002,515.002,535.002,535.00973,555
2024-06-032,510.002,615.002,500.002,565.002,565.001,449,284
2024-05-312,620.002,645.002,470.002,470.002,470.002,886,314
2024-05-302,605.002,710.002,605.002,645.002,645.001,021,964
2024-05-292,710.002,720.002,640.002,640.002,640.00882,812
2024-05-282,735.002,795.002,685.002,685.002,685.001,198,300
2024-05-272,800.002,800.002,700.002,710.002,710.001,232,167
2024-05-242,700.002,865.002,700.002,740.002,740.002,180,172
2024-05-232,615.002,740.002,615.002,740.002,740.001,956,638
2024-05-222,575.002,600.002,550.002,595.002,595.00663,805
2024-05-212,620.002,630.002,555.002,565.002,565.00907,664
2024-05-202,655.002,655.002,545.002,595.002,595.001,354,279
2024-05-172,660.002,665.002,600.002,635.002,635.001,125,434
2024-05-162,635.002,715.002,610.002,665.002,665.002,544,478
2024-05-152,480.002,650.002,475.002,595.002,595.003,710,166
2024-05-142,395.002,480.002,395.002,470.002,470.001,316,607
2024-05-132,440.002,440.002,355.002,385.002,385.001,189,123
2024-05-102,470.002,505.002,380.002,405.002,405.001,964,798
2024-05-092,410.002,545.002,390.002,450.002,450.003,084,025
2024-05-082,410.002,550.002,360.002,395.002,395.003,203,325
2024-05-072,310.002,345.002,255.002,345.002,345.001,154,593
2024-05-062,275.002,330.002,255.002,285.002,285.001,421,492
2024-05-032,320.002,335.002,225.002,225.002,225.00948,215
2024-05-022,340.002,340.002,270.002,275.002,275.001,182,760
← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-1450.0000 TWD
2022-06-1725.0000 TWD
2021-07-2332.0000 TWD
2020-07-0322.9988 TWD
2019-07-1116.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.