Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 706.00 | 707.00 | 662.00 | 666.00 | 637.54 | 1,548,728 |
| 2022-08-03 | 742.00 | 772.00 | 695.00 | 699.00 | 669.13 | 2,083,070 |
| 2022-08-02 | 722.00 | 748.00 | 718.00 | 739.00 | 707.42 | 684,726 |
| 2022-08-01 | 740.00 | 740.00 | 719.00 | 734.00 | 702.63 | 313,255 |
| 2022-07-29 | 748.00 | 750.00 | 731.00 | 736.00 | 704.55 | 373,772 |
| 2022-07-28 | 733.00 | 745.00 | 731.00 | 735.00 | 703.59 | 766,341 |
| 2022-07-27 | 705.00 | 713.00 | 701.00 | 709.00 | 678.70 | 627,924 |
| 2022-07-26 | 717.00 | 719.00 | 696.00 | 705.00 | 674.87 | 471,786 |
| 2022-07-25 | 725.00 | 734.00 | 718.00 | 725.00 | 694.02 | 319,746 |
| 2022-07-22 | 745.00 | 748.00 | 725.00 | 730.00 | 698.80 | 412,730 |
| 2022-07-21 | 724.00 | 751.00 | 715.00 | 741.00 | 709.33 | 671,224 |
| 2022-07-20 | 711.00 | 736.00 | 710.00 | 725.00 | 694.02 | 642,700 |
| 2022-07-19 | 719.00 | 721.00 | 691.00 | 696.00 | 666.26 | 501,154 |
| 2022-07-18 | 713.00 | 737.00 | 712.00 | 720.00 | 689.23 | 624,572 |
| 2022-07-15 | 699.00 | 725.00 | 693.00 | 715.00 | 684.44 | 883,412 |
| 2022-07-14 | 671.00 | 708.00 | 665.00 | 702.00 | 672.00 | 625,382 |
| 2022-07-13 | 681.00 | 697.00 | 674.00 | 674.00 | 645.20 | 566,045 |
| 2022-07-12 | 672.00 | 672.00 | 650.00 | 670.00 | 641.37 | 640,714 |
| 2022-07-11 | 734.00 | 734.00 | 667.00 | 672.00 | 643.28 | 1,222,504 |
| 2022-07-08 | 661.00 | 678.00 | 659.00 | 669.00 | 640.41 | 1,000,753 |
| 2022-07-07 | 621.00 | 657.00 | 617.00 | 651.00 | 623.18 | 1,019,720 |
| 2022-07-06 | 649.00 | 649.00 | 613.00 | 617.00 | 590.63 | 1,222,552 |
| 2022-07-05 | 665.00 | 674.00 | 630.00 | 645.00 | 617.44 | 791,512 |
| 2022-07-04 | 660.00 | 676.00 | 642.00 | 650.00 | 622.22 | 1,171,485 |
| 2022-07-01 | 691.00 | 694.00 | 659.00 | 663.00 | 634.67 | 1,332,602 |
| 2022-06-30 | 706.00 | 713.00 | 675.00 | 697.00 | 667.21 | 1,273,208 |
| 2022-06-29 | 727.00 | 730.00 | 707.00 | 720.00 | 689.23 | 693,266 |
| 2022-06-28 | 769.00 | 777.00 | 742.00 | 751.00 | 718.91 | 484,688 |
| 2022-06-27 | 768.00 | 793.00 | 765.00 | 765.00 | 732.31 | 746,768 |
| 2022-06-24 | 750.00 | 754.00 | 746.00 | 752.00 | 719.86 | 517,292 |
| 2022-06-23 | 751.00 | 757.00 | 726.00 | 734.00 | 702.63 | 535,337 |
| 2022-06-22 | 762.00 | 770.00 | 740.00 | 746.00 | 714.12 | 551,549 |
| 2022-06-21 | 742.00 | 775.00 | 742.00 | 761.00 | 728.48 | 941,554 |
| 2022-06-20 | 769.00 | 772.00 | 730.00 | 730.00 | 698.80 | 780,508 |
| 2022-06-17 | 758.00 | 767.00 | 749.00 | 755.00 | 722.74 | 1,485,095 |
| 2022-06-16 | 840.00 | 842.00 | 804.00 | 806.00 | 747.62 | 913,064 |
| 2022-06-15 | 842.00 | 850.00 | 825.00 | 825.00 | 765.25 | 921,818 |
| 2022-06-14 | 846.00 | 856.00 | 828.00 | 841.00 | 780.09 | 1,063,015 |
| 2022-06-13 | 876.00 | 878.00 | 850.00 | 866.00 | 803.28 | 846,776 |
| 2022-06-10 | 891.00 | 906.00 | 890.00 | 900.00 | 834.82 | 368,048 |
| 2022-06-09 | 900.00 | 910.00 | 899.00 | 900.00 | 834.82 | 486,643 |
| 2022-06-08 | 891.00 | 918.00 | 885.00 | 887.00 | 822.76 | 539,434 |
| 2022-06-07 | 891.00 | 902.00 | 881.00 | 889.00 | 824.61 | 698,522 |
| 2022-06-06 | 881.00 | 896.00 | 861.00 | 886.00 | 821.83 | 780,318 |
| 2022-06-02 | 880.00 | 884.00 | 861.00 | 871.00 | 807.92 | 635,326 |
| 2022-06-01 | 898.00 | 908.00 | 883.00 | 884.00 | 819.97 | 1,154,872 |
| 2022-05-31 | 866.00 | 933.00 | 856.00 | 923.00 | 856.15 | 1,905,833 |
| 2022-05-30 | 822.00 | 865.00 | 822.00 | 857.00 | 794.93 | 1,241,894 |
| 2022-05-27 | 820.00 | 835.00 | 804.00 | 808.00 | 749.48 | 1,608,547 |
| 2022-05-26 | 854.00 | 862.00 | 791.00 | 791.00 | 733.71 | 2,109,687 |
| 2022-05-25 | 885.00 | 900.00 | 873.00 | 878.00 | 814.41 | 663,596 |
| 2022-05-24 | 931.00 | 936.00 | 883.00 | 883.00 | 819.05 | 809,480 |
| 2022-05-23 | 939.00 | 954.00 | 930.00 | 930.00 | 862.64 | 436,233 |
| 2022-05-20 | 940.00 | 954.00 | 924.00 | 935.00 | 867.28 | 616,547 |
| 2022-05-19 | 940.00 | 942.00 | 921.00 | 938.00 | 870.06 | 435,130 |
| 2022-05-18 | 969.00 | 970.00 | 953.00 | 956.00 | 886.76 | 387,408 |
| 2022-05-17 | 968.00 | 978.00 | 961.00 | 969.00 | 898.82 | 573,733 |
| 2022-05-16 | 951.00 | 1,000.00 | 951.00 | 969.00 | 898.82 | 668,803 |
| 2022-05-13 | 938.00 | 943.00 | 912.00 | 940.00 | 871.92 | 945,273 |
| 2022-05-12 | 921.00 | 938.00 | 905.00 | 923.00 | 856.15 | 622,500 |
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.