Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 775.00 | 823.00 | 775.00 | 823.00 | 787.83 | 3,039,563 |
| 2023-02-01 | 757.00 | 771.00 | 753.00 | 767.00 | 734.22 | 1,368,668 |
| 2023-01-31 | 777.00 | 784.00 | 750.00 | 750.00 | 717.95 | 2,352,868 |
| 2023-01-30 | 804.00 | 811.00 | 768.00 | 772.00 | 739.01 | 2,089,776 |
| 2023-01-17 | 787.00 | 790.00 | 781.00 | 785.00 | 751.45 | 490,895 |
| 2023-01-16 | 783.00 | 798.00 | 778.00 | 787.00 | 753.37 | 730,247 |
| 2023-01-13 | 783.00 | 792.00 | 772.00 | 774.00 | 740.92 | 1,067,938 |
| 2023-01-12 | 753.00 | 775.00 | 750.00 | 770.00 | 737.09 | 1,396,048 |
| 2023-01-11 | 780.00 | 782.00 | 745.00 | 752.00 | 719.86 | 1,613,099 |
| 2023-01-10 | 783.00 | 811.00 | 770.00 | 776.00 | 742.84 | 2,239,960 |
| 2023-01-09 | 763.00 | 783.00 | 759.00 | 767.00 | 734.22 | 1,514,236 |
| 2023-01-06 | 720.00 | 756.00 | 718.00 | 742.00 | 710.29 | 1,536,512 |
| 2023-01-05 | 800.00 | 801.00 | 721.00 | 723.00 | 692.10 | 3,152,156 |
| 2023-01-04 | 810.00 | 820.00 | 800.00 | 801.00 | 766.77 | 461,012 |
| 2023-01-03 | 805.00 | 812.00 | 796.00 | 810.00 | 775.38 | 350,166 |
| 2022-12-30 | 806.00 | 818.00 | 791.00 | 797.00 | 762.94 | 390,189 |
| 2022-12-29 | 798.00 | 805.00 | 787.00 | 801.00 | 766.77 | 553,638 |
| 2022-12-28 | 805.00 | 808.00 | 796.00 | 802.00 | 767.73 | 646,767 |
| 2022-12-27 | 817.00 | 825.00 | 812.00 | 815.00 | 780.17 | 236,217 |
| 2022-12-26 | 820.00 | 821.00 | 800.00 | 812.00 | 777.30 | 360,898 |
| 2022-12-23 | 822.00 | 832.00 | 811.00 | 819.00 | 784.00 | 685,741 |
| 2022-12-22 | 869.00 | 871.00 | 821.00 | 830.00 | 794.53 | 1,271,565 |
| 2022-12-21 | 849.00 | 862.00 | 840.00 | 857.00 | 820.38 | 950,018 |
| 2022-12-20 | 860.00 | 884.00 | 839.00 | 843.00 | 806.97 | 1,116,074 |
| 2022-12-19 | 910.00 | 912.00 | 850.00 | 853.00 | 816.55 | 1,397,293 |
| 2022-12-16 | 920.00 | 925.00 | 913.00 | 919.00 | 879.73 | 750,257 |
| 2022-12-15 | 940.00 | 948.00 | 915.00 | 936.00 | 896.00 | 1,653,125 |
| 2022-12-14 | 921.00 | 942.00 | 910.00 | 939.00 | 898.87 | 1,066,754 |
| 2022-12-13 | 915.00 | 926.00 | 909.00 | 909.00 | 870.15 | 1,054,860 |
| 2022-12-12 | 906.00 | 919.00 | 885.00 | 911.00 | 872.07 | 868,125 |
| 2022-12-09 | 926.00 | 947.00 | 897.00 | 906.00 | 867.28 | 1,358,625 |
| 2022-12-08 | 903.00 | 917.00 | 895.00 | 902.00 | 863.45 | 655,089 |
| 2022-12-07 | 899.00 | 906.00 | 883.00 | 899.00 | 860.58 | 779,268 |
| 2022-12-06 | 905.00 | 914.00 | 888.00 | 891.00 | 852.92 | 990,847 |
| 2022-12-05 | 921.00 | 921.00 | 896.00 | 905.00 | 866.32 | 1,196,292 |
| 2022-12-02 | 880.00 | 920.00 | 879.00 | 918.00 | 878.77 | 1,296,254 |
| 2022-12-01 | 889.00 | 896.00 | 884.00 | 887.00 | 849.09 | 1,162,247 |
| 2022-11-30 | 875.00 | 880.00 | 863.00 | 880.00 | 842.39 | 814,573 |
| 2022-11-29 | 865.00 | 876.00 | 859.00 | 868.00 | 830.91 | 793,721 |
| 2022-11-28 | 848.00 | 862.00 | 847.00 | 860.00 | 823.25 | 723,022 |
| 2022-11-25 | 868.00 | 871.00 | 845.00 | 855.00 | 818.46 | 957,055 |
| 2022-11-24 | 869.00 | 869.00 | 855.00 | 865.00 | 828.03 | 680,535 |
| 2022-11-23 | 880.00 | 886.00 | 855.00 | 858.00 | 821.33 | 1,197,923 |
| 2022-11-22 | 851.00 | 880.00 | 845.00 | 869.00 | 831.86 | 2,140,889 |
| 2022-11-21 | 853.00 | 862.00 | 844.00 | 858.00 | 821.33 | 950,731 |
| 2022-11-18 | 873.00 | 875.00 | 846.00 | 852.00 | 815.59 | 1,061,207 |
| 2022-11-17 | 863.00 | 874.00 | 855.00 | 868.00 | 830.91 | 1,027,267 |
| 2022-11-16 | 849.00 | 863.00 | 840.00 | 858.00 | 821.33 | 1,538,455 |
| 2022-11-15 | 850.00 | 855.00 | 829.00 | 841.00 | 805.06 | 1,914,862 |
| 2022-11-14 | 835.00 | 858.00 | 835.00 | 850.00 | 813.68 | 2,427,043 |
| 2022-11-11 | 853.00 | 859.00 | 819.00 | 822.00 | 786.87 | 2,682,026 |
| 2022-11-10 | 834.00 | 855.00 | 823.00 | 824.00 | 788.79 | 2,642,792 |
| 2022-11-09 | 851.00 | 878.00 | 846.00 | 875.00 | 837.61 | 2,010,097 |
| 2022-11-08 | 852.00 | 854.00 | 835.00 | 840.00 | 804.10 | 1,432,465 |
| 2022-11-07 | 860.00 | 876.00 | 833.00 | 841.00 | 805.06 | 2,198,261 |
| 2022-11-04 | 831.00 | 858.00 | 823.00 | 856.00 | 819.42 | 2,390,159 |
| 2022-11-03 | 778.00 | 863.00 | 777.00 | 828.00 | 792.62 | 4,250,276 |
| 2022-11-02 | 784.00 | 804.00 | 745.00 | 785.00 | 751.45 | 3,330,252 |
| 2022-11-01 | 738.00 | 755.00 | 725.00 | 735.00 | 703.59 | 1,755,019 |
| 2022-10-31 | 740.00 | 741.00 | 716.00 | 724.00 | 693.06 | 1,386,628 |
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.