Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2,175.00 | 2,225.00 | 2,150.00 | 2,220.00 | 2,220.00 | 4,563,887 |
| 2024-01-22 | 2,125.00 | 2,185.00 | 2,100.00 | 2,185.00 | 2,185.00 | 4,118,771 |
| 2024-01-19 | 1,950.00 | 2,040.00 | 1,885.00 | 1,990.00 | 1,990.00 | 6,880,296 |
| 2024-01-18 | 1,900.00 | 1,925.00 | 1,835.00 | 1,880.00 | 1,880.00 | 2,471,729 |
| 2024-01-17 | 1,950.00 | 1,980.00 | 1,875.00 | 1,885.00 | 1,885.00 | 3,641,438 |
| 2024-01-16 | 1,865.00 | 1,930.00 | 1,865.00 | 1,910.00 | 1,910.00 | 2,832,750 |
| 2024-01-15 | 1,935.00 | 1,940.00 | 1,850.00 | 1,865.00 | 1,865.00 | 2,135,298 |
| 2024-01-12 | 1,890.00 | 1,935.00 | 1,870.00 | 1,905.00 | 1,905.00 | 2,806,516 |
| 2024-01-11 | 1,785.00 | 1,910.00 | 1,780.00 | 1,910.00 | 1,910.00 | 4,356,680 |
| 2024-01-10 | 1,735.00 | 1,810.00 | 1,730.00 | 1,770.00 | 1,770.00 | 3,111,636 |
| 2024-01-09 | 1,730.00 | 1,770.00 | 1,700.00 | 1,715.00 | 1,715.00 | 2,847,713 |
| 2024-01-08 | 1,715.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,115,726 |
| 2024-01-05 | 1,690.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,710.00 | 947,965 |
| 2024-01-04 | 1,700.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,277,204 |
| 2024-01-03 | 1,740.00 | 1,750.00 | 1,680.00 | 1,695.00 | 1,695.00 | 2,763,422 |
| 2024-01-02 | 1,830.00 | 1,845.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,601,289 |
| 2023-12-29 | 1,830.00 | 1,870.00 | 1,815.00 | 1,825.00 | 1,825.00 | 1,633,003 |
| 2023-12-28 | 1,820.00 | 1,850.00 | 1,815.00 | 1,820.00 | 1,820.00 | 1,048,902 |
| 2023-12-27 | 1,835.00 | 1,845.00 | 1,780.00 | 1,825.00 | 1,825.00 | 1,582,330 |
| 2023-12-26 | 1,840.00 | 1,845.00 | 1,815.00 | 1,835.00 | 1,835.00 | 1,030,162 |
| 2023-12-25 | 1,845.00 | 1,885.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,549,068 |
| 2023-12-22 | 1,845.00 | 1,855.00 | 1,810.00 | 1,840.00 | 1,840.00 | 2,178,466 |
| 2023-12-21 | 1,715.00 | 1,855.00 | 1,695.00 | 1,825.00 | 1,825.00 | 5,277,897 |
| 2023-12-20 | 1,710.00 | 1,750.00 | 1,690.00 | 1,735.00 | 1,735.00 | 2,568,962 |
| 2023-12-19 | 1,760.00 | 1,760.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2,480,593 |
| 2023-12-18 | 1,745.00 | 1,800.00 | 1,715.00 | 1,735.00 | 1,735.00 | 3,479,928 |
| 2023-12-15 | 1,740.00 | 1,780.00 | 1,725.00 | 1,740.00 | 1,740.00 | 3,319,536 |
| 2023-12-14 | 1,770.00 | 1,770.00 | 1,720.00 | 1,725.00 | 1,725.00 | 1,513,156 |
| 2023-12-13 | 1,745.00 | 1,775.00 | 1,700.00 | 1,735.00 | 1,735.00 | 2,319,578 |
| 2023-12-12 | 1,775.00 | 1,800.00 | 1,735.00 | 1,755.00 | 1,755.00 | 2,202,567 |
| 2023-12-11 | 1,770.00 | 1,780.00 | 1,735.00 | 1,750.00 | 1,750.00 | 1,473,257 |
| 2023-12-08 | 1,765.00 | 1,770.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1,982,535 |
| 2023-12-07 | 1,720.00 | 1,760.00 | 1,695.00 | 1,730.00 | 1,730.00 | 1,608,812 |
| 2023-12-06 | 1,715.00 | 1,750.00 | 1,715.00 | 1,725.00 | 1,725.00 | 1,655,504 |
| 2023-12-05 | 1,685.00 | 1,690.00 | 1,635.00 | 1,680.00 | 1,680.00 | 2,583,163 |
| 2023-12-04 | 1,770.00 | 1,770.00 | 1,680.00 | 1,710.00 | 1,710.00 | 4,187,612 |
| 2023-12-01 | 1,760.00 | 1,815.00 | 1,725.00 | 1,805.00 | 1,805.00 | 1,878,988 |
| 2023-11-30 | 1,785.00 | 1,790.00 | 1,745.00 | 1,760.00 | 1,760.00 | 2,077,395 |
| 2023-11-29 | 1,740.00 | 1,790.00 | 1,730.00 | 1,780.00 | 1,780.00 | 2,996,601 |
| 2023-11-28 | 1,700.00 | 1,735.00 | 1,680.00 | 1,730.00 | 1,730.00 | 2,050,089 |
| 2023-11-27 | 1,750.00 | 1,765.00 | 1,685.00 | 1,690.00 | 1,690.00 | 2,254,681 |
| 2023-11-24 | 1,800.00 | 1,805.00 | 1,745.00 | 1,750.00 | 1,750.00 | 1,449,381 |
| 2023-11-23 | 1,825.00 | 1,835.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,926,980 |
| 2023-11-22 | 1,840.00 | 1,840.00 | 1,790.00 | 1,825.00 | 1,825.00 | 2,535,000 |
| 2023-11-21 | 1,875.00 | 1,930.00 | 1,860.00 | 1,870.00 | 1,870.00 | 3,379,416 |
| 2023-11-20 | 1,840.00 | 1,850.00 | 1,780.00 | 1,845.00 | 1,845.00 | 2,102,683 |
| 2023-11-17 | 1,840.00 | 1,875.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2,292,917 |
| 2023-11-16 | 1,880.00 | 1,890.00 | 1,795.00 | 1,835.00 | 1,835.00 | 3,272,235 |
| 2023-11-15 | 1,940.00 | 1,965.00 | 1,850.00 | 1,870.00 | 1,870.00 | 3,579,166 |
| 2023-11-14 | 1,940.00 | 1,970.00 | 1,885.00 | 1,890.00 | 1,890.00 | 3,484,074 |
| 2023-11-13 | 1,845.00 | 1,940.00 | 1,810.00 | 1,940.00 | 1,940.00 | 4,129,908 |
| 2023-11-10 | 1,775.00 | 1,825.00 | 1,755.00 | 1,810.00 | 1,810.00 | 2,409,329 |
| 2023-11-09 | 1,800.00 | 1,825.00 | 1,775.00 | 1,785.00 | 1,785.00 | 2,583,759 |
| 2023-11-08 | 1,815.00 | 1,865.00 | 1,785.00 | 1,805.00 | 1,805.00 | 5,253,985 |
| 2023-11-07 | 1,735.00 | 1,820.00 | 1,730.00 | 1,770.00 | 1,770.00 | 3,350,453 |
| 2023-11-06 | 1,720.00 | 1,775.00 | 1,690.00 | 1,760.00 | 1,760.00 | 4,195,186 |
| 2023-11-03 | 1,590.00 | 1,690.00 | 1,580.00 | 1,690.00 | 1,690.00 | 3,862,046 |
| 2023-11-02 | 1,585.00 | 1,625.00 | 1,560.00 | 1,580.00 | 1,580.00 | 2,304,945 |
| 2023-11-01 | 1,535.00 | 1,545.00 | 1,485.00 | 1,515.00 | 1,515.00 | 1,627,252 |
| 2023-10-31 | 1,645.00 | 1,650.00 | 1,520.00 | 1,520.00 | 1,520.00 | 2,186,906 |
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.