Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 996.00 | 1,005.00 | 974.00 | 997.00 | 924.79 | 617,973 |
| 2022-02-09 | 980.00 | 999.00 | 961.00 | 987.00 | 915.51 | 814,351 |
| 2022-02-08 | 991.00 | 994.00 | 980.00 | 985.00 | 913.66 | 363,554 |
| 2022-02-07 | 996.00 | 996.00 | 966.00 | 978.00 | 907.17 | 582,265 |
| 2022-01-26 | 995.00 | 1,010.00 | 992.00 | 996.00 | 923.86 | 357,896 |
| 2022-01-25 | 1,005.00 | 1,010.00 | 983.00 | 985.00 | 913.66 | 672,964 |
| 2022-01-24 | 1,005.00 | 1,020.00 | 985.00 | 1,020.00 | 946.12 | 546,228 |
| 2022-01-21 | 1,010.00 | 1,030.00 | 1,005.00 | 1,015.00 | 941.49 | 821,366 |
| 2022-01-20 | 1,085.00 | 1,090.00 | 1,005.00 | 1,010.00 | 936.85 | 1,383,794 |
| 2022-01-19 | 1,060.00 | 1,095.00 | 1,035.00 | 1,085.00 | 1,006.42 | 999,999 |
| 2022-01-18 | 1,075.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,006.42 | 397,967 |
| 2022-01-17 | 1,065.00 | 1,090.00 | 1,055.00 | 1,075.00 | 997.14 | 623,624 |
| 2022-01-14 | 1,070.00 | 1,075.00 | 1,040.00 | 1,060.00 | 983.23 | 668,666 |
| 2022-01-13 | 1,120.00 | 1,120.00 | 1,065.00 | 1,085.00 | 1,006.42 | 413,933 |
| 2022-01-12 | 1,120.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,020.33 | 526,358 |
| 2022-01-11 | 1,095.00 | 1,120.00 | 1,070.00 | 1,120.00 | 1,038.88 | 1,086,768 |
| 2022-01-10 | 1,075.00 | 1,110.00 | 1,065.00 | 1,110.00 | 1,029.61 | 813,717 |
| 2022-01-07 | 1,055.00 | 1,070.00 | 1,030.00 | 1,065.00 | 987.87 | 923,990 |
| 2022-01-06 | 1,090.00 | 1,095.00 | 1,035.00 | 1,040.00 | 964.68 | 846,981 |
| 2022-01-05 | 1,115.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,034.24 | 550,341 |
| 2022-01-04 | 1,120.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,052.80 | 597,505 |
| 2022-01-03 | 1,115.00 | 1,125.00 | 1,080.00 | 1,090.00 | 1,011.05 | 334,824 |
| 2021-12-30 | 1,110.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,034.24 | 218,402 |
| 2021-12-29 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,029.61 | 203,290 |
| 2021-12-28 | 1,135.00 | 1,135.00 | 1,090.00 | 1,110.00 | 1,029.61 | 365,590 |
| 2021-12-27 | 1,110.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,043.52 | 263,896 |
| 2021-12-24 | 1,125.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,029.61 | 175,713 |
| 2021-12-23 | 1,120.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,034.24 | 496,763 |
| 2021-12-22 | 1,090.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,029.61 | 760,283 |
| 2021-12-21 | 1,035.00 | 1,080.00 | 1,030.00 | 1,075.00 | 997.14 | 606,151 |
| 2021-12-20 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.00 | 950.76 | 435,560 |
| 2021-12-17 | 1,045.00 | 1,065.00 | 1,045.00 | 1,065.00 | 987.87 | 385,786 |
| 2021-12-16 | 1,070.00 | 1,085.00 | 1,045.00 | 1,055.00 | 978.59 | 977,991 |
| 2021-12-15 | 1,070.00 | 1,075.00 | 1,045.00 | 1,055.00 | 978.59 | 502,956 |
| 2021-12-14 | 1,075.00 | 1,095.00 | 1,055.00 | 1,070.00 | 992.50 | 727,205 |
| 2021-12-13 | 1,075.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,001.78 | 376,029 |
| 2021-12-10 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 987.87 | 652,386 |
| 2021-12-09 | 1,060.00 | 1,080.00 | 1,045.00 | 1,080.00 | 1,001.78 | 1,130,672 |
| 2021-12-08 | 1,055.00 | 1,075.00 | 1,030.00 | 1,050.00 | 973.95 | 1,148,671 |
| 2021-12-07 | 993.00 | 1,020.00 | 991.00 | 1,010.00 | 936.85 | 803,609 |
| 2021-12-06 | 998.00 | 1,000.00 | 986.00 | 995.00 | 922.94 | 859,888 |
| 2021-12-03 | 1,025.00 | 1,045.00 | 995.00 | 998.00 | 925.72 | 651,970 |
| 2021-12-02 | 1,015.00 | 1,040.00 | 989.00 | 1,020.00 | 946.12 | 758,399 |
| 2021-12-01 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 946.12 | 584,783 |
| 2021-11-30 | 1,040.00 | 1,080.00 | 1,030.00 | 1,050.00 | 973.95 | 1,608,007 |
| 2021-11-29 | 980.00 | 1,030.00 | 975.00 | 1,020.00 | 946.12 | 671,865 |
| 2021-11-26 | 985.00 | 997.00 | 975.00 | 989.00 | 917.37 | 372,702 |
| 2021-11-25 | 995.00 | 1,005.00 | 981.00 | 982.00 | 910.88 | 392,931 |
| 2021-11-24 | 1,000.00 | 1,010.00 | 987.00 | 990.00 | 918.30 | 603,633 |
| 2021-11-23 | 1,030.00 | 1,035.00 | 985.00 | 993.00 | 921.08 | 1,199,843 |
| 2021-11-22 | 1,005.00 | 1,055.00 | 1,000.00 | 1,030.00 | 955.40 | 1,070,575 |
| 2021-11-19 | 999.00 | 1,030.00 | 999.00 | 1,010.00 | 936.85 | 939,035 |
| 2021-11-18 | 1,015.00 | 1,015.00 | 980.00 | 984.00 | 912.73 | 585,997 |
| 2021-11-17 | 984.00 | 1,010.00 | 976.00 | 1,010.00 | 936.85 | 1,053,325 |
| 2021-11-16 | 963.00 | 998.00 | 962.00 | 977.00 | 906.24 | 935,700 |
| 2021-11-15 | 960.00 | 986.00 | 951.00 | 971.00 | 900.67 | 1,039,829 |
| 2021-11-12 | 944.00 | 966.00 | 944.00 | 960.00 | 890.47 | 809,899 |
| 2021-11-11 | 928.00 | 953.00 | 928.00 | 950.00 | 881.19 | 652,764 |
| 2021-11-10 | 927.00 | 949.00 | 921.00 | 944.00 | 875.63 | 982,237 |
| 2021-11-09 | 905.00 | 948.00 | 899.00 | 941.00 | 872.85 | 1,698,478 |
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.