Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 6669.TW stock page

Wiwynn Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,465.002,545.002,465.002,510.002,510.002,335,703
2025-07-232,485.002,500.002,415.002,445.002,445.002,337,501
2025-07-222,545.002,580.002,470.002,470.002,470.001,351,908
2025-07-212,585.002,605.002,520.002,525.002,525.001,202,916
2025-07-182,490.002,595.002,490.002,590.002,590.002,179,229
2025-07-172,530.002,535.002,455.002,455.002,455.001,427,499
2025-07-162,525.002,560.002,505.002,505.002,505.001,085,325
2025-07-152,470.002,525.002,455.002,520.002,520.001,418,353
2025-07-142,580.002,580.002,465.002,465.002,465.002,287,524
2025-07-112,600.002,615.002,550.002,605.002,605.00966,637
2025-07-102,560.002,600.002,555.002,595.002,595.001,517,237
2025-07-092,520.002,560.002,485.002,560.002,560.002,754,024
2025-07-082,445.002,465.002,405.002,420.002,420.00996,397
2025-07-072,455.002,480.002,420.002,455.002,455.001,054,528
2025-07-042,500.002,520.002,455.002,455.002,455.001,506,966
2025-07-032,540.002,540.002,470.002,470.002,470.001,970,351
2025-07-022,480.002,495.002,455.002,490.002,490.002,675,034
2025-07-012,545.002,565.002,360.002,450.002,450.005,684,161
2025-06-302,550.002,575.002,520.002,530.002,530.001,493,416
2025-06-272,640.002,645.002,510.002,530.002,530.003,491,634
2025-06-262,725.002,725.002,610.002,620.002,620.002,467,723
2025-06-252,545.002,710.002,540.002,710.002,710.003,281,179
2025-06-242,560.002,560.002,510.002,515.002,515.001,865,280
2025-06-232,510.002,595.002,505.002,550.002,550.001,661,858
2025-06-202,555.002,575.002,535.002,535.002,535.001,418,348
2025-06-192,565.002,595.002,530.002,530.002,530.001,725,647
2025-06-182,550.002,565.002,525.002,560.002,560.001,164,699
2025-06-172,560.002,610.002,535.002,550.002,550.002,406,994
2025-06-162,550.002,570.002,525.002,525.002,525.00858,349
2025-06-132,515.002,580.002,490.002,565.002,565.001,817,725
2025-06-122,535.002,560.002,510.002,535.002,535.002,080,772
2025-06-112,500.002,550.002,500.002,525.002,525.002,180,900
2025-06-102,495.002,520.002,470.002,485.002,485.001,389,638
2025-06-092,500.002,510.002,455.002,465.002,465.001,661,381
2025-06-062,465.002,475.002,405.002,465.002,465.001,491,808
2025-06-052,580.002,580.002,475.002,485.002,485.002,020,091
2025-06-042,500.002,550.002,485.002,535.002,535.002,658,570
2025-06-032,435.002,480.002,415.002,480.002,480.002,265,557
2025-06-022,395.002,440.002,370.002,410.002,410.001,802,883
2025-05-292,435.002,465.002,420.002,420.002,420.003,788,414
2025-05-282,390.002,405.002,355.002,380.002,380.002,421,423
2025-05-272,350.002,405.002,310.002,325.002,325.002,392,777
2025-05-262,295.002,385.002,295.002,370.002,370.002,953,839
2025-05-232,350.002,355.002,260.002,280.002,280.002,052,092
2025-05-222,310.002,340.002,300.002,340.002,340.001,129,206
2025-05-212,300.002,345.002,295.002,345.002,345.001,170,955
2025-05-202,305.002,355.002,285.002,300.002,300.002,250,127
2025-05-192,350.002,350.002,260.002,260.002,260.002,443,669
2025-05-162,400.002,410.002,355.002,380.002,380.002,055,365
2025-05-152,355.002,380.002,340.002,380.002,380.001,948,029
2025-05-142,335.002,390.002,320.002,345.002,345.004,377,915
2025-05-132,320.002,330.002,225.002,225.002,225.003,069,376
2025-05-122,240.002,305.002,235.002,255.002,255.003,479,303
2025-05-092,150.002,250.002,130.002,200.002,200.003,866,925
2025-05-082,135.002,150.002,090.002,150.002,150.002,271,564
2025-05-072,125.002,150.002,090.002,090.002,090.001,927,806
2025-05-062,040.002,155.002,030.002,125.002,125.003,101,258
2025-05-052,075.002,085.002,015.002,040.002,040.002,170,897
2025-05-021,990.002,075.001,990.002,065.002,065.003,674,649
2025-04-301,920.001,940.001,890.001,910.001,910.001,058,687
← NewerPage 6 of 21 · 1,217 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.