Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,825.00 | 5,045.00 | 4,825.00 | 5,000.00 | 5,000.00 | 1,129,418 |
| 2026-07-20 | 4,725.00 | 4,845.00 | 4,635.00 | 4,685.00 | 4,685.00 | 1,414,812 |
| 2026-07-17 | 4,900.00 | 4,995.00 | 4,620.00 | 4,620.00 | 4,620.00 | 1,627,532 |
| 2026-07-16 | 5,090.00 | 5,130.00 | 5,000.00 | 5,115.00 | 5,115.00 | 638,034 |
| 2026-07-15 | 4,950.00 | 5,160.00 | 4,870.00 | 5,095.00 | 5,095.00 | 931,011 |
| 2026-07-14 | 4,930.00 | 4,985.00 | 4,755.00 | 4,905.00 | 4,905.00 | 1,096,965 |
| 2026-07-13 | 5,170.00 | 5,230.00 | 4,940.00 | 4,960.00 | 4,960.00 | 1,106,711 |
| 2026-07-09 | 5,020.00 | 5,215.00 | 4,945.00 | 5,040.00 | 5,040.00 | 2,293,598 |
| 2026-07-08 | 5,075.00 | 5,085.00 | 4,900.00 | 5,050.00 | 5,050.00 | 1,002,340 |
| 2026-07-07 | 5,025.00 | 5,235.00 | 5,010.00 | 5,015.00 | 5,015.00 | 2,201,738 |
| 2026-07-06 | 5,325.00 | 5,325.00 | 4,995.00 | 5,035.00 | 5,035.00 | 1,255,424 |
| 2026-07-03 | 5,180.00 | 5,280.00 | 5,110.00 | 5,265.00 | 5,265.00 | 1,563,793 |
| 2026-07-02 | 4,905.00 | 5,200.00 | 4,865.00 | 5,200.00 | 5,200.00 | 2,817,565 |
| 2026-07-01 | 4,740.00 | 5,050.00 | 4,655.00 | 5,035.00 | 5,035.00 | 2,872,601 |
| 2026-06-30 | 4,695.00 | 4,720.00 | 4,520.00 | 4,635.00 | 4,635.00 | 1,995,332 |
| 2026-06-29 | 4,350.00 | 4,705.00 | 4,335.00 | 4,580.00 | 4,580.00 | 1,872,365 |
| 2026-06-26 | 4,485.00 | 4,505.00 | 4,250.00 | 4,280.00 | 4,280.00 | 1,720,890 |
| 2026-06-25 | 4,655.00 | 4,745.00 | 4,535.00 | 4,545.00 | 4,545.00 | 1,366,220 |
| 2026-06-24 | 4,600.00 | 4,645.00 | 4,530.00 | 4,605.00 | 4,605.00 | 1,385,092 |
| 2026-06-23 | 4,930.00 | 4,930.00 | 4,675.00 | 4,675.00 | 4,675.00 | 1,983,076 |
| 2026-06-22 | 4,985.00 | 4,990.00 | 4,855.00 | 4,855.00 | 4,855.00 | 2,000,502 |
| 2026-06-18 | 5,150.00 | 5,250.00 | 5,085.00 | 5,130.00 | 5,130.00 | 1,753,502 |
| 2026-06-17 | 4,880.00 | 5,085.00 | 4,805.00 | 5,080.00 | 5,080.00 | 1,225,155 |
| 2026-06-16 | 5,030.00 | 5,085.00 | 4,880.00 | 4,880.00 | 4,880.00 | 1,814,616 |
| 2026-06-15 | 5,010.00 | 5,040.00 | 4,880.00 | 4,900.00 | 4,900.00 | 1,005,218 |
| 2026-06-12 | 5,120.00 | 5,135.00 | 4,845.00 | 4,850.00 | 4,850.00 | 1,921,274 |
| 2026-06-11 | 5,000.00 | 5,040.00 | 4,745.00 | 4,900.00 | 4,900.00 | 2,945,125 |
| 2026-06-10 | 5,350.00 | 5,350.00 | 5,020.00 | 5,065.00 | 5,065.00 | 2,174,689 |
| 2026-06-09 | 5,310.00 | 5,380.00 | 5,210.00 | 5,300.00 | 5,300.00 | 1,369,099 |
| 2026-06-08 | 5,200.00 | 5,330.00 | 5,135.00 | 5,275.00 | 5,275.00 | 1,928,576 |
| 2026-06-05 | 5,540.00 | 5,740.00 | 5,305.00 | 5,660.00 | 5,660.00 | 2,033,000 |
| 2026-06-04 | 5,515.00 | 5,720.00 | 5,380.00 | 5,570.00 | 5,570.00 | 1,704,775 |
| 2026-06-03 | 5,550.00 | 5,675.00 | 5,420.00 | 5,600.00 | 5,600.00 | 1,716,435 |
| 2026-06-02 | 5,580.00 | 5,675.00 | 5,315.00 | 5,475.00 | 5,475.00 | 1,953,015 |
| 2026-06-01 | 5,715.00 | 5,795.00 | 5,460.00 | 5,515.00 | 5,515.00 | 2,252,805 |
| 2026-05-29 | 5,130.00 | 5,445.00 | 5,075.00 | 5,445.00 | 5,445.00 | 3,282,663 |
| 2026-05-28 | 5,100.00 | 5,260.00 | 4,900.00 | 4,950.00 | 4,950.00 | 2,157,834 |
| 2026-05-27 | 5,300.00 | 5,350.00 | 5,060.00 | 5,075.00 | 5,075.00 | 1,997,850 |
| 2026-05-26 | 5,600.00 | 5,600.00 | 5,155.00 | 5,280.00 | 5,280.00 | 2,655,826 |
| 2026-05-25 | 5,755.00 | 5,880.00 | 5,555.00 | 5,610.00 | 5,610.00 | 2,115,890 |
| 2026-05-22 | 5,460.00 | 5,575.00 | 5,330.00 | 5,525.00 | 5,525.00 | 1,969,769 |
| 2026-05-21 | 5,350.00 | 5,400.00 | 5,190.00 | 5,345.00 | 5,345.00 | 2,379,159 |
| 2026-05-20 | 4,890.00 | 4,960.00 | 4,775.00 | 4,910.00 | 4,910.00 | 1,739,872 |
| 2026-05-19 | 5,020.00 | 5,035.00 | 4,865.00 | 4,890.00 | 4,890.00 | 1,652,246 |
| 2026-05-18 | 4,920.00 | 5,110.00 | 4,920.00 | 5,090.00 | 5,090.00 | 1,405,003 |
| 2026-05-15 | 5,575.00 | 5,575.00 | 5,095.00 | 5,115.00 | 5,115.00 | 2,346,755 |
| 2026-05-14 | 5,715.00 | 5,730.00 | 5,435.00 | 5,435.00 | 5,435.00 | 1,749,793 |
| 2026-05-13 | 5,555.00 | 5,800.00 | 5,500.00 | 5,580.00 | 5,580.00 | 2,928,103 |
| 2026-05-12 | 5,480.00 | 5,870.00 | 5,415.00 | 5,790.00 | 5,790.00 | 4,213,573 |
| 2026-05-11 | 5,290.00 | 5,345.00 | 5,115.00 | 5,340.00 | 5,340.00 | 2,206,874 |
| 2026-05-08 | 4,920.00 | 5,250.00 | 4,890.00 | 5,200.00 | 5,200.00 | 4,060,772 |
| 2026-05-07 | 5,050.00 | 5,060.00 | 4,870.00 | 4,880.00 | 4,880.00 | 2,032,564 |
| 2026-05-06 | 4,855.00 | 4,985.00 | 4,630.00 | 4,970.00 | 4,970.00 | 2,694,820 |
| 2026-05-05 | 4,855.00 | 4,860.00 | 4,670.00 | 4,755.00 | 4,755.00 | 2,117,538 |
| 2026-05-04 | 4,700.00 | 4,865.00 | 4,615.00 | 4,860.00 | 4,860.00 | 2,475,286 |
| 2026-04-30 | 4,925.00 | 4,940.00 | 4,660.00 | 4,675.00 | 4,675.00 | 2,198,340 |
| 2026-04-29 | 4,810.00 | 4,920.00 | 4,710.00 | 4,845.00 | 4,845.00 | 2,259,554 |
| 2026-04-28 | 4,925.00 | 5,000.00 | 4,795.00 | 4,800.00 | 4,800.00 | 2,454,291 |
| 2026-04-27 | 4,980.00 | 5,045.00 | 4,855.00 | 4,890.00 | 4,890.00 | 5,713,367 |
| 2026-04-24 | 4,335.00 | 4,675.00 | 4,320.00 | 4,635.00 | 4,635.00 | 5,019,268 |
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.