Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 6669.TW stock page

Wiwynn Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-203,845.003,890.003,790.003,880.003,880.001,542,329
2025-10-173,880.003,900.003,785.003,785.003,785.001,910,352
2025-10-163,880.003,945.003,805.003,860.003,860.002,360,858
2025-10-153,580.003,800.003,555.003,795.003,795.003,202,316
2025-10-143,525.003,615.003,470.003,510.003,510.003,170,864
2025-10-133,260.003,430.003,210.003,430.003,430.002,654,798
2025-10-093,460.003,485.003,310.003,370.003,370.002,778,918
2025-10-083,460.003,480.003,400.003,435.003,435.001,494,624
2025-10-073,525.003,530.003,425.003,510.003,510.001,693,538
2025-10-033,405.003,540.003,405.003,465.003,465.003,099,603
2025-10-023,410.003,425.003,275.003,315.003,315.001,956,266
2025-10-013,315.003,380.003,260.003,300.003,300.002,326,788
2025-09-303,095.003,315.003,095.003,315.003,315.003,118,872
2025-09-263,135.003,155.003,020.003,050.003,050.001,604,392
2025-09-253,135.003,165.003,075.003,095.003,095.001,490,293
2025-09-243,140.003,140.003,020.003,080.003,080.001,301,429
2025-09-233,150.003,170.003,115.003,140.003,140.001,207,496
2025-09-223,240.003,245.003,125.003,125.003,125.001,424,907
2025-09-193,230.003,265.003,210.003,230.003,230.001,221,668
2025-09-183,160.003,260.003,140.003,200.003,200.001,591,586
2025-09-173,195.003,230.003,155.003,160.003,160.001,283,719
2025-09-163,205.003,305.003,200.003,200.003,200.001,521,929
2025-09-153,210.003,245.003,155.003,220.003,220.001,315,500
2025-09-123,355.003,375.003,220.003,240.003,240.002,089,504
2025-09-113,350.003,365.003,260.003,310.003,310.003,427,756
2025-09-103,100.003,310.003,100.003,310.003,310.003,036,125
2025-09-093,100.003,100.002,990.003,010.003,010.003,502,433
2025-09-083,100.003,150.003,065.003,125.003,125.002,005,135
2025-09-053,010.003,040.002,985.003,025.003,025.001,948,709
2025-09-042,990.003,040.002,930.002,935.002,935.002,298,860
2025-09-032,935.002,965.002,900.002,925.002,925.001,412,749
2025-09-022,890.003,000.002,865.002,885.002,885.002,561,390
2025-09-012,935.002,940.002,745.002,835.002,835.003,124,832
2025-08-293,020.003,030.002,965.002,965.002,965.001,281,255
2025-08-282,970.003,020.002,970.002,975.002,975.001,164,583
2025-08-273,055.003,055.002,975.002,985.002,985.001,825,141
2025-08-263,030.003,055.002,975.003,055.003,055.001,211,808
2025-08-253,090.003,110.003,030.003,050.003,050.001,357,621
2025-08-223,020.003,035.002,965.002,970.002,970.001,297,820
2025-08-213,050.003,085.003,000.003,030.003,030.002,593,675
2025-08-203,195.003,245.002,980.002,985.002,985.003,965,505
2025-08-193,415.003,435.003,290.003,305.003,305.001,240,763
2025-08-183,315.003,425.003,315.003,425.003,425.00977,812
2025-08-153,375.003,375.003,320.003,345.003,345.001,053,438
2025-08-143,390.003,415.003,340.003,395.003,395.001,553,660
2025-08-133,310.003,450.003,305.003,385.003,385.002,888,361
2025-08-123,230.003,295.003,200.003,270.003,270.003,360,021
2025-08-113,075.003,175.003,045.003,175.003,175.003,272,915
2025-08-082,830.002,900.002,800.002,890.002,890.001,847,815
2025-08-072,795.002,815.002,770.002,810.002,810.001,312,258
2025-08-062,725.002,780.002,720.002,775.002,775.001,002,782
2025-08-052,690.002,755.002,680.002,755.002,755.001,503,054
2025-08-042,700.002,700.002,635.002,645.002,645.001,382,535
2025-08-012,720.002,765.002,700.002,735.002,735.001,533,437
2025-07-312,730.002,795.002,710.002,765.002,765.002,746,543
2025-07-302,660.002,680.002,600.002,650.002,650.001,189,033
2025-07-292,600.002,655.002,585.002,630.002,630.001,837,882
2025-07-282,525.002,605.002,510.002,600.002,600.001,615,284
2025-07-252,510.002,540.002,495.002,515.002,515.00889,726
2025-07-242,465.002,545.002,465.002,510.002,510.002,335,703
← NewerPage 5 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-1450.0000 TWD
2022-06-1725.0000 TWD
2021-07-2332.0000 TWD
2020-07-0322.9988 TWD
2019-07-1116.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.