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
2024-04-302,360.002,410.002,355.002,360.002,360.001,291,885
2024-04-292,375.002,395.002,315.002,360.002,360.001,091,897
2024-04-262,345.002,410.002,305.002,325.002,325.001,690,390
2024-04-252,225.002,310.002,210.002,250.002,250.001,661,087
2024-04-242,190.002,305.002,175.002,290.002,290.002,016,571
2024-04-232,205.002,210.002,070.002,130.002,130.002,277,390
2024-04-222,235.002,245.002,090.002,160.002,160.003,588,793
2024-04-192,455.002,495.002,260.002,315.002,315.002,389,105
2024-04-182,360.002,500.002,355.002,500.002,500.001,883,626
2024-04-172,325.002,395.002,310.002,390.002,390.001,310,400
2024-04-162,380.002,385.002,290.002,305.002,305.002,284,458
2024-04-152,375.002,480.002,370.002,420.002,420.002,358,463
2024-04-122,355.002,430.002,355.002,405.002,405.001,843,913
2024-04-112,365.002,385.002,315.002,325.002,325.001,230,828
2024-04-102,450.002,495.002,350.002,355.002,355.001,990,666
2024-04-092,475.002,490.002,365.002,475.002,475.002,188,230
2024-04-082,520.002,540.002,430.002,475.002,475.002,804,334
2024-04-032,240.002,460.002,225.002,460.002,460.003,630,382
2024-04-022,320.002,330.002,220.002,240.002,240.001,911,097
2024-04-012,305.002,310.002,255.002,295.002,295.001,540,500
2024-03-292,210.002,310.002,195.002,270.002,270.002,694,188
2024-03-282,210.002,220.002,100.002,190.002,190.002,769,887
2024-03-272,230.002,260.002,165.002,185.002,185.001,889,611
2024-03-262,290.002,310.002,195.002,225.002,225.001,788,023
2024-03-252,340.002,340.002,265.002,265.002,265.001,160,330
2024-03-222,270.002,335.002,250.002,295.002,295.002,373,904
2024-03-212,245.002,265.002,195.002,225.002,225.002,140,061
2024-03-202,215.002,285.002,190.002,195.002,195.002,466,672
2024-03-192,230.002,280.002,155.002,175.002,175.003,699,745
2024-03-182,215.002,260.002,180.002,195.002,195.002,171,106
2024-03-152,240.002,295.002,190.002,200.002,200.003,294,564
2024-03-142,325.002,340.002,230.002,260.002,260.003,144,435
2024-03-132,475.002,490.002,280.002,330.002,330.003,454,523
2024-03-122,465.002,510.002,405.002,435.002,435.001,964,711
2024-03-112,490.002,530.002,390.002,430.002,430.002,841,863
2024-03-082,535.002,575.002,430.002,445.002,445.002,878,180
2024-03-072,575.002,585.002,440.002,510.002,510.002,519,865
2024-03-062,520.002,590.002,495.002,560.002,560.002,336,768
2024-03-052,460.002,575.002,435.002,560.002,560.003,109,218
2024-03-042,540.002,555.002,420.002,445.002,445.002,659,885
2024-03-012,480.002,510.002,445.002,500.002,500.004,520,859
2024-02-292,225.002,330.002,190.002,330.002,330.005,082,811
2024-02-272,230.002,235.002,030.002,120.002,120.004,797,569
2024-02-262,170.002,245.002,140.002,220.002,220.001,893,757
2024-02-232,175.002,235.002,135.002,170.002,170.003,367,045
2024-02-222,240.002,250.002,115.002,115.002,115.002,638,658
2024-02-212,180.002,225.002,155.002,155.002,155.001,417,778
2024-02-202,230.002,250.002,160.002,205.002,205.002,568,746
2024-02-192,270.002,310.002,225.002,250.002,250.001,832,618
2024-02-162,330.002,360.002,245.002,285.002,285.002,845,525
2024-02-152,490.002,490.002,270.002,345.002,345.005,531,528
2024-02-052,320.002,340.002,250.002,265.002,265.002,200,927
2024-02-022,280.002,345.002,255.002,310.002,310.003,313,450
2024-02-012,180.002,200.002,105.002,170.002,170.002,659,905
2024-01-312,205.002,235.002,185.002,200.002,200.002,041,974
2024-01-302,240.002,250.002,170.002,235.002,235.002,770,874
2024-01-292,100.002,225.002,095.002,190.002,190.003,519,709
2024-01-262,095.002,140.002,075.002,080.002,080.001,867,777
2024-01-252,170.002,170.002,075.002,095.002,095.002,792,763
2024-01-242,240.002,250.002,125.002,125.002,125.003,315,960
← NewerPage 11 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.