Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 1,180.00 | 1,195.00 | 1,130.00 | 1,130.00 | 1,081.71 | 1,703,361 |
| 2023-05-04 | 1,180.00 | 1,195.00 | 1,165.00 | 1,175.00 | 1,124.79 | 950,287 |
| 2023-05-03 | 1,210.00 | 1,220.00 | 1,165.00 | 1,180.00 | 1,129.57 | 1,342,886 |
| 2023-05-02 | 1,165.00 | 1,215.00 | 1,160.00 | 1,210.00 | 1,158.29 | 1,940,695 |
| 2023-04-28 | 1,180.00 | 1,195.00 | 1,125.00 | 1,165.00 | 1,115.21 | 2,430,737 |
| 2023-04-27 | 1,170.00 | 1,180.00 | 1,130.00 | 1,165.00 | 1,115.21 | 3,162,954 |
| 2023-04-26 | 1,105.00 | 1,145.00 | 1,095.00 | 1,135.00 | 1,086.50 | 2,949,706 |
| 2023-04-25 | 1,115.00 | 1,125.00 | 1,070.00 | 1,085.00 | 1,038.63 | 2,585,552 |
| 2023-04-24 | 1,105.00 | 1,140.00 | 1,095.00 | 1,135.00 | 1,086.50 | 2,021,454 |
| 2023-04-21 | 1,150.00 | 1,150.00 | 1,085.00 | 1,095.00 | 1,048.21 | 2,784,185 |
| 2023-04-20 | 1,145.00 | 1,165.00 | 1,125.00 | 1,130.00 | 1,081.71 | 1,080,596 |
| 2023-04-19 | 1,170.00 | 1,205.00 | 1,145.00 | 1,155.00 | 1,105.64 | 2,538,235 |
| 2023-04-18 | 1,155.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,110.43 | 1,779,749 |
| 2023-04-17 | 1,185.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,124.79 | 1,115,170 |
| 2023-04-14 | 1,190.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,129.57 | 1,690,754 |
| 2023-04-13 | 1,225.00 | 1,230.00 | 1,160.00 | 1,175.00 | 1,124.79 | 3,402,503 |
| 2023-04-12 | 1,230.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,182.22 | 1,546,586 |
| 2023-04-11 | 1,250.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,182.22 | 2,411,771 |
| 2023-04-10 | 1,180.00 | 1,240.00 | 1,170.00 | 1,240.00 | 1,187.01 | 4,023,497 |
| 2023-04-07 | 1,135.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,081.71 | 1,456,205 |
| 2023-04-06 | 1,120.00 | 1,130.00 | 1,075.00 | 1,125.00 | 1,076.92 | 1,992,346 |
| 2023-03-31 | 1,150.00 | 1,155.00 | 1,095.00 | 1,125.00 | 1,076.92 | 2,091,964 |
| 2023-03-30 | 1,120.00 | 1,165.00 | 1,110.00 | 1,130.00 | 1,081.71 | 2,985,380 |
| 2023-03-29 | 1,110.00 | 1,120.00 | 1,065.00 | 1,085.00 | 1,038.63 | 1,878,541 |
| 2023-03-28 | 1,115.00 | 1,120.00 | 1,075.00 | 1,090.00 | 1,043.42 | 1,445,984 |
| 2023-03-27 | 1,105.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,052.99 | 1,791,134 |
| 2023-03-24 | 1,105.00 | 1,155.00 | 1,095.00 | 1,105.00 | 1,057.78 | 3,118,337 |
| 2023-03-23 | 1,080.00 | 1,090.00 | 1,045.00 | 1,075.00 | 1,029.06 | 3,103,125 |
| 2023-03-22 | 1,010.00 | 1,085.00 | 1,005.00 | 1,085.00 | 1,038.63 | 4,109,826 |
| 2023-03-21 | 987.00 | 1,030.00 | 977.00 | 990.00 | 947.69 | 3,567,780 |
| 2023-03-20 | 961.00 | 976.00 | 951.00 | 963.00 | 921.85 | 2,166,399 |
| 2023-03-17 | 929.00 | 965.00 | 923.00 | 948.00 | 907.49 | 2,516,094 |
| 2023-03-16 | 925.00 | 946.00 | 912.00 | 916.00 | 876.85 | 1,537,763 |
| 2023-03-15 | 928.00 | 931.00 | 910.00 | 912.00 | 873.03 | 1,112,743 |
| 2023-03-14 | 902.00 | 925.00 | 902.00 | 914.00 | 874.94 | 818,262 |
| 2023-03-13 | 925.00 | 931.00 | 898.00 | 915.00 | 875.90 | 1,493,087 |
| 2023-03-10 | 942.00 | 943.00 | 923.00 | 935.00 | 895.04 | 928,980 |
| 2023-03-09 | 978.00 | 986.00 | 950.00 | 950.00 | 909.40 | 2,143,048 |
| 2023-03-08 | 934.00 | 947.00 | 932.00 | 947.00 | 906.53 | 1,040,989 |
| 2023-03-07 | 949.00 | 949.00 | 928.00 | 935.00 | 895.04 | 1,262,179 |
| 2023-03-06 | 925.00 | 951.00 | 921.00 | 942.00 | 901.74 | 1,446,360 |
| 2023-03-03 | 941.00 | 948.00 | 912.00 | 917.00 | 877.81 | 1,220,537 |
| 2023-03-02 | 950.00 | 959.00 | 929.00 | 935.00 | 895.04 | 1,909,295 |
| 2023-03-01 | 969.00 | 975.00 | 928.00 | 940.00 | 899.83 | 2,965,445 |
| 2023-02-24 | 960.00 | 998.00 | 950.00 | 969.00 | 927.59 | 5,650,795 |
| 2023-02-23 | 856.00 | 908.00 | 856.00 | 908.00 | 869.20 | 3,182,622 |
| 2023-02-22 | 848.00 | 852.00 | 824.00 | 826.00 | 790.70 | 1,012,935 |
| 2023-02-21 | 849.00 | 864.00 | 841.00 | 859.00 | 822.29 | 1,103,220 |
| 2023-02-20 | 837.00 | 842.00 | 831.00 | 831.00 | 795.49 | 301,893 |
| 2023-02-17 | 833.00 | 844.00 | 832.00 | 836.00 | 800.27 | 411,361 |
| 2023-02-16 | 830.00 | 853.00 | 826.00 | 838.00 | 802.19 | 874,925 |
| 2023-02-15 | 830.00 | 839.00 | 819.00 | 822.00 | 786.87 | 638,418 |
| 2023-02-14 | 822.00 | 828.00 | 816.00 | 827.00 | 791.66 | 725,005 |
| 2023-02-13 | 838.00 | 840.00 | 809.00 | 814.00 | 779.21 | 1,124,566 |
| 2023-02-10 | 858.00 | 865.00 | 840.00 | 841.00 | 805.06 | 1,042,684 |
| 2023-02-09 | 840.00 | 861.00 | 839.00 | 858.00 | 821.33 | 1,195,689 |
| 2023-02-08 | 853.00 | 855.00 | 835.00 | 850.00 | 813.68 | 1,211,577 |
| 2023-02-07 | 854.00 | 862.00 | 843.00 | 843.00 | 806.97 | 1,116,578 |
| 2023-02-06 | 832.00 | 866.00 | 830.00 | 855.00 | 818.46 | 1,303,942 |
| 2023-02-03 | 828.00 | 848.00 | 815.00 | 841.00 | 805.06 | 1,738,162 |
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.