Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,655.00 | 1,670.00 | 1,600.00 | 1,620.00 | 1,620.00 | 2,078,031 |
| 2023-10-27 | 1,615.00 | 1,660.00 | 1,600.00 | 1,645.00 | 1,645.00 | 2,695,736 |
| 2023-10-26 | 1,580.00 | 1,615.00 | 1,570.00 | 1,585.00 | 1,585.00 | 3,057,761 |
| 2023-10-25 | 1,650.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,655.00 | 3,810,214 |
| 2023-10-24 | 1,560.00 | 1,665.00 | 1,550.00 | 1,665.00 | 1,665.00 | 5,610,828 |
| 2023-10-23 | 1,500.00 | 1,570.00 | 1,500.00 | 1,515.00 | 1,515.00 | 2,570,212 |
| 2023-10-20 | 1,455.00 | 1,530.00 | 1,425.00 | 1,515.00 | 1,515.00 | 2,681,604 |
| 2023-10-19 | 1,455.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,465.00 | 2,550,248 |
| 2023-10-18 | 1,460.00 | 1,500.00 | 1,440.00 | 1,445.00 | 1,445.00 | 2,710,905 |
| 2023-10-17 | 1,615.00 | 1,620.00 | 1,490.00 | 1,495.00 | 1,495.00 | 3,636,391 |
| 2023-10-16 | 1,630.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,462,485 |
| 2023-10-13 | 1,675.00 | 1,705.00 | 1,620.00 | 1,645.00 | 1,645.00 | 2,445,532 |
| 2023-10-12 | 1,635.00 | 1,695.00 | 1,630.00 | 1,670.00 | 1,670.00 | 2,912,145 |
| 2023-10-11 | 1,650.00 | 1,675.00 | 1,590.00 | 1,625.00 | 1,625.00 | 4,427,208 |
| 2023-10-06 | 1,640.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,660.00 | 2,546,073 |
| 2023-10-05 | 1,625.00 | 1,655.00 | 1,610.00 | 1,620.00 | 1,620.00 | 2,987,384 |
| 2023-10-04 | 1,560.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,590.00 | 2,250,224 |
| 2023-10-03 | 1,645.00 | 1,660.00 | 1,580.00 | 1,595.00 | 1,595.00 | 3,969,113 |
| 2023-10-02 | 1,555.00 | 1,640.00 | 1,550.00 | 1,640.00 | 1,640.00 | 3,504,775 |
| 2023-09-28 | 1,490.00 | 1,535.00 | 1,485.00 | 1,495.00 | 1,495.00 | 3,128,085 |
| 2023-09-27 | 1,445.00 | 1,490.00 | 1,430.00 | 1,470.00 | 1,470.00 | 2,300,755 |
| 2023-09-26 | 1,440.00 | 1,490.00 | 1,430.00 | 1,435.00 | 1,435.00 | 1,948,152 |
| 2023-09-25 | 1,445.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1,595,304 |
| 2023-09-22 | 1,360.00 | 1,440.00 | 1,355.00 | 1,440.00 | 1,440.00 | 2,227,518 |
| 2023-09-21 | 1,345.00 | 1,390.00 | 1,325.00 | 1,380.00 | 1,380.00 | 2,640,419 |
| 2023-09-20 | 1,355.00 | 1,415.00 | 1,355.00 | 1,365.00 | 1,365.00 | 2,560,638 |
| 2023-09-19 | 1,430.00 | 1,440.00 | 1,360.00 | 1,375.00 | 1,375.00 | 2,964,762 |
| 2023-09-18 | 1,500.00 | 1,500.00 | 1,405.00 | 1,410.00 | 1,410.00 | 2,977,179 |
| 2023-09-15 | 1,500.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,520.00 | 3,362,799 |
| 2023-09-14 | 1,500.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,480.00 | 2,647,117 |
| 2023-09-13 | 1,460.00 | 1,505.00 | 1,455.00 | 1,465.00 | 1,465.00 | 2,218,323 |
| 2023-09-12 | 1,490.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,450.00 | 2,393,194 |
| 2023-09-11 | 1,570.00 | 1,575.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2,666,107 |
| 2023-09-08 | 1,540.00 | 1,580.00 | 1,525.00 | 1,555.00 | 1,555.00 | 1,399,634 |
| 2023-09-07 | 1,560.00 | 1,570.00 | 1,545.00 | 1,550.00 | 1,550.00 | 1,250,412 |
| 2023-09-06 | 1,570.00 | 1,605.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1,775,231 |
| 2023-09-05 | 1,525.00 | 1,575.00 | 1,525.00 | 1,560.00 | 1,560.00 | 1,693,157 |
| 2023-09-04 | 1,530.00 | 1,565.00 | 1,495.00 | 1,555.00 | 1,555.00 | 2,516,090 |
| 2023-09-01 | 1,605.00 | 1,605.00 | 1,510.00 | 1,510.00 | 1,510.00 | 3,739,083 |
| 2023-08-31 | 1,540.00 | 1,605.00 | 1,530.00 | 1,560.00 | 1,560.00 | 7,135,429 |
| 2023-08-30 | 1,685.00 | 1,720.00 | 1,675.00 | 1,700.00 | 1,700.00 | 2,563,265 |
| 2023-08-29 | 1,630.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,640.00 | 1,983,043 |
| 2023-08-28 | 1,630.00 | 1,635.00 | 1,565.00 | 1,600.00 | 1,600.00 | 2,224,826 |
| 2023-08-25 | 1,695.00 | 1,715.00 | 1,590.00 | 1,610.00 | 1,610.00 | 4,966,229 |
| 2023-08-24 | 1,870.00 | 1,875.00 | 1,735.00 | 1,750.00 | 1,750.00 | 6,459,973 |
| 2023-08-23 | 1,725.00 | 1,770.00 | 1,685.00 | 1,770.00 | 1,770.00 | 3,496,173 |
| 2023-08-22 | 1,730.00 | 1,740.00 | 1,690.00 | 1,715.00 | 1,715.00 | 3,610,175 |
| 2023-08-21 | 1,680.00 | 1,710.00 | 1,650.00 | 1,660.00 | 1,660.00 | 2,314,899 |
| 2023-08-18 | 1,710.00 | 1,725.00 | 1,600.00 | 1,645.00 | 1,645.00 | 3,845,366 |
| 2023-08-17 | 1,685.00 | 1,730.00 | 1,660.00 | 1,700.00 | 1,700.00 | 4,252,242 |
| 2023-08-16 | 1,635.00 | 1,730.00 | 1,620.00 | 1,710.00 | 1,710.00 | 4,493,839 |
| 2023-08-15 | 1,670.00 | 1,710.00 | 1,610.00 | 1,635.00 | 1,635.00 | 4,192,544 |
| 2023-08-14 | 1,525.00 | 1,620.00 | 1,515.00 | 1,570.00 | 1,570.00 | 2,779,972 |
| 2023-08-11 | 1,610.00 | 1,645.00 | 1,570.00 | 1,575.00 | 1,575.00 | 2,793,150 |
| 2023-08-10 | 1,640.00 | 1,655.00 | 1,525.00 | 1,565.00 | 1,565.00 | 5,135,072 |
| 2023-08-09 | 1,675.00 | 1,765.00 | 1,660.00 | 1,690.00 | 1,690.00 | 5,789,716 |
| 2023-08-08 | 1,725.00 | 1,825.00 | 1,675.00 | 1,755.00 | 1,755.00 | 7,269,777 |
| 2023-08-07 | 1,605.00 | 1,705.00 | 1,585.00 | 1,665.00 | 1,665.00 | 4,169,903 |
| 2023-08-04 | 1,475.00 | 1,610.00 | 1,475.00 | 1,555.00 | 1,555.00 | 6,172,157 |
| 2023-08-02 | 1,725.00 | 1,760.00 | 1,555.00 | 1,555.00 | 1,555.00 | 5,329,626 |
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.