Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,800.00 | 1,805.00 | 1,685.00 | 1,725.00 | 1,725.00 | 4,049,186 |
| 2023-07-31 | 1,835.00 | 1,880.00 | 1,745.00 | 1,780.00 | 1,780.00 | 5,961,048 |
| 2023-07-28 | 1,945.00 | 1,960.00 | 1,865.00 | 1,895.00 | 1,895.00 | 5,171,300 |
| 2023-07-27 | 2,030.00 | 2,125.00 | 1,920.00 | 1,955.00 | 1,955.00 | 5,911,302 |
| 2023-07-26 | 2,050.00 | 2,110.00 | 2,000.00 | 2,030.00 | 2,030.00 | 3,598,176 |
| 2023-07-25 | 2,125.00 | 2,145.00 | 2,040.00 | 2,045.00 | 2,045.00 | 4,277,000 |
| 2023-07-24 | 2,100.00 | 2,135.00 | 2,020.00 | 2,115.00 | 2,115.00 | 4,693,639 |
| 2023-07-21 | 1,850.00 | 2,090.00 | 1,830.00 | 2,075.00 | 2,075.00 | 6,567,197 |
| 2023-07-20 | 1,830.00 | 1,920.00 | 1,820.00 | 1,900.00 | 1,900.00 | 5,224,827 |
| 2023-07-19 | 1,850.00 | 1,895.00 | 1,795.00 | 1,800.00 | 1,800.00 | 5,114,956 |
| 2023-07-18 | 1,900.00 | 1,915.00 | 1,790.00 | 1,845.00 | 1,845.00 | 4,621,601 |
| 2023-07-17 | 1,905.00 | 1,930.00 | 1,830.00 | 1,870.00 | 1,870.00 | 3,653,107 |
| 2023-07-14 | 1,900.00 | 2,000.00 | 1,830.00 | 1,945.00 | 1,945.00 | 5,787,106 |
| 2023-07-13 | 1,840.00 | 1,905.00 | 1,810.00 | 1,870.00 | 1,870.00 | 4,765,868 |
| 2023-07-12 | 1,660.00 | 1,745.00 | 1,640.00 | 1,735.00 | 1,735.00 | 4,188,047 |
| 2023-07-11 | 1,600.00 | 1,690.00 | 1,590.00 | 1,650.00 | 1,650.00 | 4,795,478 |
| 2023-07-10 | 1,485.00 | 1,555.00 | 1,465.00 | 1,545.00 | 1,545.00 | 3,537,709 |
| 2023-07-07 | 1,440.00 | 1,530.00 | 1,430.00 | 1,505.00 | 1,505.00 | 5,967,987 |
| 2023-07-06 | 1,460.00 | 1,485.00 | 1,420.00 | 1,440.00 | 1,440.00 | 4,607,810 |
| 2023-07-05 | 1,520.00 | 1,565.00 | 1,440.00 | 1,495.00 | 1,495.00 | 3,181,012 |
| 2023-07-04 | 1,505.00 | 1,610.00 | 1,485.00 | 1,515.00 | 1,515.00 | 4,412,585 |
| 2023-07-03 | 1,465.00 | 1,560.00 | 1,440.00 | 1,495.00 | 1,495.00 | 6,735,538 |
| 2023-06-30 | 1,400.00 | 1,420.00 | 1,365.00 | 1,420.00 | 1,420.00 | 2,500,031 |
| 2023-06-29 | 1,210.00 | 1,295.00 | 1,205.00 | 1,295.00 | 1,295.00 | 2,064,237 |
| 2023-06-28 | 1,165.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1,810,171 |
| 2023-06-27 | 1,215.00 | 1,225.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,028,808 |
| 2023-06-26 | 1,170.00 | 1,240.00 | 1,170.00 | 1,225.00 | 1,225.00 | 2,846,752 |
| 2023-06-21 | 1,200.00 | 1,220.00 | 1,180.00 | 1,215.00 | 1,215.00 | 2,880,779 |
| 2023-06-20 | 1,215.00 | 1,225.00 | 1,160.00 | 1,200.00 | 1,200.00 | 2,729,370 |
| 2023-06-19 | 1,205.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | 2,362,485 |
| 2023-06-16 | 1,215.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,190.00 | 2,741,913 |
| 2023-06-15 | 1,195.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1,795,930 |
| 2023-06-14 | 1,140.00 | 1,230.00 | 1,135.00 | 1,175.00 | 1,175.00 | 2,734,907 |
| 2023-06-13 | 1,145.00 | 1,185.00 | 1,145.00 | 1,170.00 | 1,120.00 | 1,811,238 |
| 2023-06-12 | 1,160.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,091.28 | 1,484,824 |
| 2023-06-09 | 1,090.00 | 1,165.00 | 1,080.00 | 1,160.00 | 1,110.43 | 2,436,367 |
| 2023-06-08 | 1,200.00 | 1,215.00 | 1,125.00 | 1,140.00 | 1,091.28 | 2,041,612 |
| 2023-06-07 | 1,210.00 | 1,235.00 | 1,195.00 | 1,200.00 | 1,148.72 | 1,526,500 |
| 2023-06-06 | 1,190.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,153.50 | 1,293,534 |
| 2023-06-05 | 1,225.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,148.72 | 1,550,895 |
| 2023-06-02 | 1,185.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,153.50 | 2,725,467 |
| 2023-06-01 | 1,150.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,115.21 | 1,637,869 |
| 2023-05-31 | 1,190.00 | 1,200.00 | 1,145.00 | 1,160.00 | 1,110.43 | 1,843,579 |
| 2023-05-30 | 1,225.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,143.93 | 2,046,069 |
| 2023-05-29 | 1,210.00 | 1,245.00 | 1,180.00 | 1,205.00 | 1,153.50 | 3,060,961 |
| 2023-05-26 | 1,200.00 | 1,230.00 | 1,155.00 | 1,170.00 | 1,120.00 | 3,870,190 |
| 2023-05-25 | 1,145.00 | 1,190.00 | 1,125.00 | 1,145.00 | 1,096.07 | 3,197,544 |
| 2023-05-24 | 1,120.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,052.99 | 1,478,931 |
| 2023-05-23 | 1,070.00 | 1,140.00 | 1,070.00 | 1,125.00 | 1,076.92 | 2,831,561 |
| 2023-05-22 | 1,075.00 | 1,085.00 | 1,045.00 | 1,060.00 | 1,014.70 | 1,239,006 |
| 2023-05-19 | 1,080.00 | 1,085.00 | 1,045.00 | 1,080.00 | 1,033.85 | 1,609,813 |
| 2023-05-18 | 1,090.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,019.49 | 1,677,372 |
| 2023-05-17 | 1,060.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,019.49 | 1,575,182 |
| 2023-05-16 | 1,030.00 | 1,070.00 | 1,030.00 | 1,045.00 | 1,000.34 | 1,331,675 |
| 2023-05-15 | 1,035.00 | 1,040.00 | 1,005.00 | 1,015.00 | 971.62 | 1,303,512 |
| 2023-05-12 | 1,010.00 | 1,045.00 | 992.00 | 1,035.00 | 990.77 | 2,015,788 |
| 2023-05-11 | 1,010.00 | 1,045.00 | 1,005.00 | 1,020.00 | 976.41 | 2,275,165 |
| 2023-05-10 | 1,060.00 | 1,065.00 | 1,005.00 | 1,005.00 | 962.05 | 3,878,154 |
| 2023-05-09 | 1,105.00 | 1,135.00 | 1,075.00 | 1,115.00 | 1,067.35 | 2,343,170 |
| 2023-05-08 | 1,150.00 | 1,165.00 | 1,115.00 | 1,125.00 | 1,076.92 | 1,448,203 |
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.