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
2025-01-212,405.002,455.002,340.002,365.002,365.003,005,634
2025-01-202,450.002,480.002,405.002,450.002,450.002,202,212
2025-01-172,405.002,435.002,330.002,415.002,415.001,760,303
2025-01-162,460.002,460.002,330.002,395.002,395.002,382,228
2025-01-152,420.002,435.002,325.002,330.002,330.002,248,357
2025-01-142,435.002,465.002,385.002,440.002,440.001,508,929
2025-01-132,540.002,555.002,410.002,425.002,425.002,862,290
2025-01-102,650.002,680.002,505.002,535.002,535.003,086,345
2025-01-092,725.002,735.002,590.002,615.002,615.004,486,005
2025-01-082,740.002,870.002,730.002,755.002,755.003,005,222
2025-01-072,720.002,770.002,680.002,770.002,770.002,455,112
2025-01-062,685.002,770.002,640.002,700.002,700.002,988,667
2025-01-032,570.002,645.002,545.002,610.002,610.001,608,848
2025-01-022,600.002,675.002,535.002,550.002,550.001,928,164
2024-12-312,550.002,625.002,540.002,620.002,620.00923,351
2024-12-302,590.002,615.002,520.002,550.002,550.001,243,131
2024-12-272,565.002,605.002,560.002,595.002,595.00914,889
2024-12-262,565.002,635.002,555.002,570.002,570.001,318,151
2024-12-252,535.002,610.002,535.002,585.002,585.001,288,681
2024-12-242,655.002,655.002,535.002,535.002,535.002,561,476
2024-12-232,685.002,700.002,595.002,650.002,650.001,816,758
2024-12-202,680.002,720.002,620.002,640.002,640.003,558,880
2024-12-192,500.002,710.002,500.002,670.002,670.003,957,574
2024-12-182,605.002,605.002,500.002,565.002,565.002,770,258
2024-12-172,505.002,645.002,485.002,605.002,605.003,332,836
2024-12-162,520.002,590.002,480.002,500.002,500.003,251,466
2024-12-132,485.002,535.002,470.002,515.002,515.002,477,849
2024-12-122,510.002,520.002,465.002,465.002,465.001,882,051
2024-12-112,410.002,500.002,410.002,480.002,480.003,120,454
2024-12-102,465.002,510.002,415.002,435.002,435.002,924,565
2024-12-092,500.002,545.002,455.002,485.002,485.005,032,088
2024-12-062,375.002,455.002,355.002,410.002,410.004,283,009
2024-12-052,295.002,360.002,230.002,325.002,325.005,283,585
2024-12-042,050.002,210.002,035.002,190.002,190.004,007,818
2024-12-031,985.002,030.001,970.002,020.002,020.001,967,314
2024-12-021,980.001,990.001,945.001,955.001,955.001,681,571
2024-11-291,955.001,975.001,930.001,935.001,935.002,017,045
2024-11-281,980.001,980.001,905.001,980.001,980.003,209,039
2024-11-272,045.002,070.001,910.001,910.001,910.005,389,840
2024-11-262,130.002,140.002,095.002,115.002,115.001,887,395
2024-11-252,165.002,245.002,160.002,200.002,200.002,568,887
2024-11-222,080.002,170.002,075.002,130.002,130.002,366,938
2024-11-212,060.002,085.002,030.002,035.002,035.001,559,973
2024-11-202,115.002,115.002,070.002,080.002,080.001,164,226
2024-11-192,080.002,120.002,060.002,085.002,085.001,640,126
2024-11-182,155.002,170.002,065.002,065.002,065.001,860,136
2024-11-152,295.002,295.002,145.002,160.002,160.002,453,071
2024-11-142,200.002,310.002,175.002,260.002,260.005,056,455
2024-11-132,140.002,150.002,075.002,140.002,140.002,438,023
2024-11-122,075.002,150.002,055.002,100.002,100.003,387,407
2024-11-112,120.002,135.002,070.002,085.002,085.002,938,647
2024-11-082,020.002,075.002,000.002,060.002,060.001,760,864
2024-11-071,995.002,020.001,970.002,000.002,000.001,568,224
2024-11-061,960.002,000.001,950.001,990.001,990.001,323,766
2024-11-051,945.001,970.001,925.001,930.001,930.001,144,547
2024-11-041,880.001,970.001,880.001,960.001,960.001,633,856
2024-11-011,845.001,885.001,820.001,865.001,865.002,038,882
2024-10-301,920.001,950.001,905.001,905.001,905.001,129,494
2024-10-291,955.001,955.001,895.001,920.001,920.001,053,494
2024-10-282,005.002,025.001,960.001,970.001,970.00783,785
← NewerPage 8 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.