Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 950.00 | 954.00 | 922.00 | 922.00 | 855.22 | 681,113 |
| 2022-05-10 | 957.00 | 962.00 | 935.00 | 946.00 | 877.48 | 877,998 |
| 2022-05-09 | 985.00 | 985.00 | 962.00 | 963.00 | 893.25 | 663,373 |
| 2022-05-06 | 1,005.00 | 1,005.00 | 987.00 | 995.00 | 922.94 | 504,534 |
| 2022-05-05 | 1,030.00 | 1,045.00 | 1,015.00 | 1,030.00 | 955.40 | 515,566 |
| 2022-05-04 | 1,040.00 | 1,045.00 | 982.00 | 1,010.00 | 936.85 | 800,040 |
| 2022-05-03 | 1,010.00 | 1,040.00 | 1,000.00 | 1,035.00 | 960.04 | 370,383 |
| 2022-04-29 | 1,020.00 | 1,035.00 | 1,010.00 | 1,020.00 | 946.12 | 623,515 |
| 2022-04-28 | 988.00 | 1,005.00 | 974.00 | 1,005.00 | 932.21 | 832,171 |
| 2022-04-27 | 990.00 | 990.00 | 966.00 | 975.00 | 904.38 | 920,698 |
| 2022-04-26 | 980.00 | 1,010.00 | 976.00 | 998.00 | 925.72 | 667,350 |
| 2022-04-25 | 960.00 | 974.00 | 955.00 | 967.00 | 896.96 | 502,352 |
| 2022-04-22 | 999.00 | 999.00 | 970.00 | 980.00 | 909.02 | 874,356 |
| 2022-04-21 | 1,020.00 | 1,030.00 | 998.00 | 1,015.00 | 941.49 | 638,415 |
| 2022-04-20 | 1,000.00 | 1,040.00 | 997.00 | 1,030.00 | 955.40 | 801,950 |
| 2022-04-19 | 988.00 | 1,005.00 | 988.00 | 996.00 | 923.86 | 380,211 |
| 2022-04-18 | 960.00 | 982.00 | 960.00 | 974.00 | 903.46 | 137,687 |
| 2022-04-15 | 991.00 | 998.00 | 961.00 | 962.00 | 892.33 | 277,744 |
| 2022-04-14 | 980.00 | 1,005.00 | 980.00 | 996.00 | 923.86 | 398,021 |
| 2022-04-13 | 980.00 | 983.00 | 958.00 | 983.00 | 911.80 | 321,810 |
| 2022-04-12 | 954.00 | 979.00 | 953.00 | 973.00 | 902.53 | 410,505 |
| 2022-04-11 | 1,015.00 | 1,035.00 | 953.00 | 960.00 | 890.47 | 1,177,544 |
| 2022-04-08 | 998.00 | 1,005.00 | 969.00 | 972.00 | 901.60 | 898,375 |
| 2022-04-07 | 982.00 | 1,000.00 | 970.00 | 988.00 | 916.44 | 804,184 |
| 2022-04-06 | 980.00 | 999.00 | 979.00 | 992.00 | 920.15 | 342,929 |
| 2022-04-01 | 1,000.00 | 1,000.00 | 977.00 | 990.00 | 918.30 | 866,341 |
| 2022-03-31 | 1,010.00 | 1,020.00 | 985.00 | 1,020.00 | 946.12 | 875,870 |
| 2022-03-30 | 976.00 | 1,010.00 | 973.00 | 1,005.00 | 932.21 | 1,461,696 |
| 2022-03-29 | 922.00 | 949.00 | 921.00 | 944.00 | 875.63 | 645,059 |
| 2022-03-28 | 938.00 | 941.00 | 917.00 | 920.00 | 853.37 | 770,771 |
| 2022-03-25 | 945.00 | 956.00 | 934.00 | 948.00 | 879.34 | 857,902 |
| 2022-03-24 | 950.00 | 965.00 | 922.00 | 942.00 | 873.77 | 1,595,589 |
| 2022-03-23 | 930.00 | 964.00 | 928.00 | 958.00 | 888.62 | 2,135,356 |
| 2022-03-22 | 929.00 | 941.00 | 905.00 | 921.00 | 854.29 | 2,001,890 |
| 2022-03-21 | 942.00 | 952.00 | 933.00 | 937.00 | 869.14 | 9,029,077 |
| 2022-03-18 | 1,015.00 | 1,015.00 | 998.00 | 1,005.00 | 932.21 | 445,882 |
| 2022-03-17 | 984.00 | 1,020.00 | 977.00 | 1,010.00 | 936.85 | 831,787 |
| 2022-03-16 | 945.00 | 958.00 | 931.00 | 956.00 | 886.76 | 587,357 |
| 2022-03-15 | 1,000.00 | 1,000.00 | 942.00 | 945.00 | 876.56 | 1,003,605 |
| 2022-03-14 | 968.00 | 1,030.00 | 968.00 | 1,030.00 | 955.40 | 664,453 |
| 2022-03-11 | 949.00 | 967.00 | 945.00 | 964.00 | 894.18 | 486,170 |
| 2022-03-10 | 960.00 | 972.00 | 954.00 | 954.00 | 884.90 | 665,576 |
| 2022-03-09 | 924.00 | 953.00 | 919.00 | 951.00 | 882.12 | 845,102 |
| 2022-03-08 | 888.00 | 917.00 | 888.00 | 897.00 | 832.03 | 752,228 |
| 2022-03-07 | 907.00 | 920.00 | 903.00 | 909.00 | 843.16 | 770,876 |
| 2022-03-04 | 925.00 | 935.00 | 916.00 | 924.00 | 857.08 | 480,446 |
| 2022-03-03 | 970.00 | 970.00 | 930.00 | 933.00 | 865.43 | 665,881 |
| 2022-03-02 | 970.00 | 970.00 | 956.00 | 964.00 | 894.18 | 505,110 |
| 2022-03-01 | 980.00 | 990.00 | 967.00 | 969.00 | 898.82 | 939,389 |
| 2022-02-25 | 985.00 | 991.00 | 975.00 | 987.00 | 915.51 | 355,160 |
| 2022-02-24 | 995.00 | 1,000.00 | 974.00 | 977.00 | 906.24 | 329,814 |
| 2022-02-23 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 922.94 | 203,355 |
| 2022-02-22 | 1,000.00 | 1,010.00 | 988.00 | 1,000.00 | 927.57 | 359,058 |
| 2022-02-21 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 932.21 | 193,092 |
| 2022-02-18 | 1,035.00 | 1,050.00 | 1,025.00 | 1,045.00 | 969.31 | 275,165 |
| 2022-02-17 | 1,040.00 | 1,055.00 | 1,030.00 | 1,045.00 | 969.31 | 449,354 |
| 2022-02-16 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 969.31 | 528,951 |
| 2022-02-15 | 999.00 | 1,020.00 | 998.00 | 1,020.00 | 946.12 | 394,607 |
| 2022-02-14 | 1,005.00 | 1,010.00 | 989.00 | 989.00 | 917.37 | 401,840 |
| 2022-02-11 | 997.00 | 1,015.00 | 983.00 | 1,005.00 | 932.21 | 663,273 |
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.