Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1,910.00 | 1,930.00 | 1,890.00 | 1,930.00 | 1,930.00 | 1,075,685 |
| 2025-04-28 | 1,915.00 | 1,935.00 | 1,885.00 | 1,900.00 | 1,900.00 | 1,068,772 |
| 2025-04-25 | 1,945.00 | 1,955.00 | 1,900.00 | 1,905.00 | 1,905.00 | 1,941,836 |
| 2025-04-24 | 1,910.00 | 1,910.00 | 1,860.00 | 1,865.00 | 1,865.00 | 1,612,700 |
| 2025-04-23 | 1,830.00 | 1,900.00 | 1,825.00 | 1,900.00 | 1,900.00 | 2,161,557 |
| 2025-04-22 | 1,780.00 | 1,830.00 | 1,740.00 | 1,770.00 | 1,770.00 | 2,591,588 |
| 2025-04-21 | 1,880.00 | 1,880.00 | 1,805.00 | 1,840.00 | 1,840.00 | 2,049,603 |
| 2025-04-18 | 1,885.00 | 1,900.00 | 1,865.00 | 1,885.00 | 1,885.00 | 1,313,831 |
| 2025-04-17 | 1,855.00 | 1,910.00 | 1,830.00 | 1,880.00 | 1,880.00 | 2,616,013 |
| 2025-04-16 | 1,830.00 | 1,895.00 | 1,830.00 | 1,840.00 | 1,840.00 | 2,236,509 |
| 2025-04-15 | 1,920.00 | 1,925.00 | 1,850.00 | 1,860.00 | 1,860.00 | 3,563,699 |
| 2025-04-14 | 1,920.00 | 1,985.00 | 1,905.00 | 1,910.00 | 1,910.00 | 5,360,932 |
| 2025-04-11 | 1,765.00 | 1,920.00 | 1,705.00 | 1,900.00 | 1,900.00 | 5,785,136 |
| 2025-04-10 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 364,960 |
| 2025-04-09 | 1,600.00 | 1,700.00 | 1,520.00 | 1,605.00 | 1,605.00 | 5,840,648 |
| 2025-04-08 | 1,465.00 | 1,645.00 | 1,465.00 | 1,640.00 | 1,640.00 | 5,012,021 |
| 2025-04-07 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 210,247 |
| 2025-04-02 | 1,690.00 | 1,740.00 | 1,685.00 | 1,740.00 | 1,740.00 | 1,101,462 |
| 2025-04-01 | 1,685.00 | 1,730.00 | 1,660.00 | 1,725.00 | 1,725.00 | 1,524,929 |
| 2025-03-31 | 1,675.00 | 1,725.00 | 1,635.00 | 1,635.00 | 1,635.00 | 2,438,133 |
| 2025-03-28 | 1,805.00 | 1,825.00 | 1,750.00 | 1,755.00 | 1,755.00 | 2,442,115 |
| 2025-03-27 | 1,895.00 | 1,895.00 | 1,825.00 | 1,845.00 | 1,845.00 | 2,207,692 |
| 2025-03-26 | 1,910.00 | 1,930.00 | 1,905.00 | 1,920.00 | 1,920.00 | 651,911 |
| 2025-03-25 | 1,930.00 | 1,940.00 | 1,900.00 | 1,915.00 | 1,915.00 | 1,097,884 |
| 2025-03-24 | 1,975.00 | 1,975.00 | 1,895.00 | 1,895.00 | 1,895.00 | 974,740 |
| 2025-03-21 | 2,000.00 | 2,005.00 | 1,945.00 | 1,950.00 | 1,950.00 | 1,765,322 |
| 2025-03-20 | 1,990.00 | 2,015.00 | 1,965.00 | 2,015.00 | 2,015.00 | 1,925,532 |
| 2025-03-19 | 1,965.00 | 1,980.00 | 1,940.00 | 1,945.00 | 1,945.00 | 1,203,770 |
| 2025-03-18 | 1,940.00 | 1,985.00 | 1,940.00 | 1,985.00 | 1,985.00 | 1,130,112 |
| 2025-03-17 | 1,945.00 | 1,960.00 | 1,900.00 | 1,910.00 | 1,910.00 | 1,433,302 |
| 2025-03-14 | 1,965.00 | 1,970.00 | 1,910.00 | 1,920.00 | 1,920.00 | 1,536,186 |
| 2025-03-13 | 1,990.00 | 2,020.00 | 1,950.00 | 1,955.00 | 1,955.00 | 1,334,968 |
| 2025-03-12 | 1,975.00 | 2,025.00 | 1,935.00 | 1,945.00 | 1,945.00 | 1,664,497 |
| 2025-03-11 | 1,940.00 | 1,985.00 | 1,935.00 | 1,960.00 | 1,960.00 | 1,835,786 |
| 2025-03-10 | 2,075.00 | 2,085.00 | 1,990.00 | 2,000.00 | 2,000.00 | 2,335,485 |
| 2025-03-07 | 2,010.00 | 2,080.00 | 2,010.00 | 2,030.00 | 2,030.00 | 1,870,321 |
| 2025-03-06 | 2,050.00 | 2,120.00 | 2,005.00 | 2,060.00 | 2,060.00 | 3,093,124 |
| 2025-03-05 | 1,990.00 | 2,055.00 | 1,970.00 | 2,050.00 | 2,050.00 | 3,189,405 |
| 2025-03-04 | 1,870.00 | 1,960.00 | 1,845.00 | 1,935.00 | 1,935.00 | 1,882,593 |
| 2025-03-03 | 1,900.00 | 1,965.00 | 1,890.00 | 1,920.00 | 1,920.00 | 2,442,919 |
| 2025-02-27 | 2,045.00 | 2,060.00 | 1,965.00 | 1,965.00 | 1,965.00 | 2,206,382 |
| 2025-02-26 | 1,920.00 | 2,030.00 | 1,920.00 | 2,025.00 | 2,025.00 | 2,311,739 |
| 2025-02-25 | 1,980.00 | 2,010.00 | 1,935.00 | 1,935.00 | 1,935.00 | 2,712,330 |
| 2025-02-24 | 2,050.00 | 2,050.00 | 1,965.00 | 2,040.00 | 2,040.00 | 3,114,310 |
| 2025-02-21 | 2,070.00 | 2,085.00 | 2,045.00 | 2,080.00 | 2,080.00 | 1,285,977 |
| 2025-02-20 | 2,140.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,274,443 |
| 2025-02-19 | 2,170.00 | 2,175.00 | 2,110.00 | 2,115.00 | 2,115.00 | 1,778,578 |
| 2025-02-18 | 2,100.00 | 2,195.00 | 2,090.00 | 2,180.00 | 2,180.00 | 1,552,563 |
| 2025-02-17 | 2,045.00 | 2,100.00 | 2,040.00 | 2,090.00 | 2,090.00 | 1,766,126 |
| 2025-02-14 | 2,120.00 | 2,150.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,853,756 |
| 2025-02-13 | 2,180.00 | 2,205.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,200,378 |
| 2025-02-12 | 2,275.00 | 2,300.00 | 2,220.00 | 2,220.00 | 2,220.00 | 1,706,002 |
| 2025-02-11 | 2,225.00 | 2,260.00 | 2,195.00 | 2,225.00 | 2,225.00 | 1,860,358 |
| 2025-02-10 | 2,190.00 | 2,190.00 | 2,130.00 | 2,175.00 | 2,175.00 | 1,318,128 |
| 2025-02-07 | 2,145.00 | 2,205.00 | 2,135.00 | 2,190.00 | 2,190.00 | 1,910,824 |
| 2025-02-06 | 2,110.00 | 2,140.00 | 2,090.00 | 2,120.00 | 2,120.00 | 1,959,062 |
| 2025-02-05 | 2,060.00 | 2,125.00 | 2,055.00 | 2,095.00 | 2,095.00 | 2,510,962 |
| 2025-02-04 | 2,115.00 | 2,140.00 | 2,005.00 | 2,010.00 | 2,010.00 | 5,478,614 |
| 2025-02-03 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 809,656 |
| 2025-01-22 | 2,360.00 | 2,410.00 | 2,215.00 | 2,240.00 | 2,240.00 | 5,338,091 |
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.