Wiwynn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,995.00 | 2,010.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1,039,046 |
| 2024-10-24 | 2,035.00 | 2,035.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,683,436 |
| 2024-10-23 | 2,025.00 | 2,060.00 | 2,020.00 | 2,045.00 | 2,045.00 | 1,666,947 |
| 2024-10-22 | 1,965.00 | 2,045.00 | 1,960.00 | 2,025.00 | 2,025.00 | 2,254,795 |
| 2024-10-21 | 1,940.00 | 1,990.00 | 1,940.00 | 1,975.00 | 1,975.00 | 1,093,645 |
| 2024-10-18 | 1,980.00 | 1,995.00 | 1,920.00 | 1,935.00 | 1,935.00 | 1,498,688 |
| 2024-10-17 | 1,950.00 | 1,965.00 | 1,905.00 | 1,950.00 | 1,950.00 | 1,165,806 |
| 2024-10-16 | 1,910.00 | 1,955.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1,720,038 |
| 2024-10-15 | 2,020.00 | 2,025.00 | 1,950.00 | 1,965.00 | 1,965.00 | 2,911,021 |
| 2024-10-14 | 1,910.00 | 2,005.00 | 1,910.00 | 1,990.00 | 1,990.00 | 3,932,258 |
| 2024-10-11 | 1,840.00 | 1,905.00 | 1,830.00 | 1,895.00 | 1,895.00 | 2,561,757 |
| 2024-10-09 | 1,790.00 | 1,875.00 | 1,790.00 | 1,805.00 | 1,805.00 | 2,201,863 |
| 2024-10-08 | 1,705.00 | 1,760.00 | 1,705.00 | 1,745.00 | 1,745.00 | 1,015,008 |
| 2024-10-07 | 1,765.00 | 1,775.00 | 1,700.00 | 1,705.00 | 1,705.00 | 1,500,732 |
| 2024-10-04 | 1,760.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,703,147 |
| 2024-10-01 | 1,730.00 | 1,780.00 | 1,725.00 | 1,755.00 | 1,755.00 | 1,071,563 |
| 2024-09-30 | 1,830.00 | 1,830.00 | 1,715.00 | 1,715.00 | 1,715.00 | 2,020,476 |
| 2024-09-27 | 1,835.00 | 1,880.00 | 1,790.00 | 1,825.00 | 1,825.00 | 2,108,486 |
| 2024-09-26 | 1,830.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,825.00 | 1,650,655 |
| 2024-09-25 | 1,825.00 | 1,875.00 | 1,815.00 | 1,825.00 | 1,825.00 | 2,261,787 |
| 2024-09-24 | 1,780.00 | 1,805.00 | 1,765.00 | 1,795.00 | 1,795.00 | 1,699,262 |
| 2024-09-23 | 1,805.00 | 1,815.00 | 1,770.00 | 1,775.00 | 1,775.00 | 985,643 |
| 2024-09-20 | 1,850.00 | 1,870.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,403,846 |
| 2024-09-19 | 1,740.00 | 1,830.00 | 1,725.00 | 1,820.00 | 1,820.00 | 2,161,471 |
| 2024-09-18 | 1,790.00 | 1,790.00 | 1,705.00 | 1,715.00 | 1,715.00 | 2,569,330 |
| 2024-09-16 | 1,800.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1,056,232 |
| 2024-09-13 | 1,830.00 | 1,845.00 | 1,780.00 | 1,780.00 | 1,780.00 | 2,592,017 |
| 2024-09-12 | 1,760.00 | 1,815.00 | 1,740.00 | 1,815.00 | 1,815.00 | 2,905,100 |
| 2024-09-11 | 1,690.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,650.00 | 2,436,340 |
| 2024-09-10 | 1,725.00 | 1,760.00 | 1,655.00 | 1,675.00 | 1,675.00 | 1,350,069 |
| 2024-09-09 | 1,665.00 | 1,735.00 | 1,660.00 | 1,715.00 | 1,715.00 | 1,135,583 |
| 2024-09-06 | 1,665.00 | 1,740.00 | 1,655.00 | 1,715.00 | 1,715.00 | 1,427,272 |
| 2024-09-05 | 1,700.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,246,839 |
| 2024-09-04 | 1,715.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,675.00 | 3,192,873 |
| 2024-09-03 | 1,860.00 | 1,895.00 | 1,840.00 | 1,840.00 | 1,840.00 | 828,319 |
| 2024-09-02 | 1,925.00 | 1,930.00 | 1,855.00 | 1,855.00 | 1,855.00 | 795,897 |
| 2024-08-30 | 1,910.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,900.00 | 1,274,102 |
| 2024-08-29 | 1,860.00 | 1,920.00 | 1,830.00 | 1,905.00 | 1,905.00 | 1,630,112 |
| 2024-08-28 | 1,905.00 | 1,935.00 | 1,885.00 | 1,925.00 | 1,925.00 | 808,710 |
| 2024-08-27 | 1,900.00 | 1,920.00 | 1,880.00 | 1,905.00 | 1,905.00 | 738,433 |
| 2024-08-26 | 1,920.00 | 1,975.00 | 1,890.00 | 1,910.00 | 1,910.00 | 1,451,190 |
| 2024-08-23 | 1,845.00 | 1,925.00 | 1,820.00 | 1,915.00 | 1,915.00 | 1,607,630 |
| 2024-08-22 | 1,890.00 | 1,900.00 | 1,855.00 | 1,865.00 | 1,865.00 | 1,718,090 |
| 2024-08-21 | 1,910.00 | 1,935.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,140,315 |
| 2024-08-20 | 1,960.00 | 1,995.00 | 1,935.00 | 1,940.00 | 1,940.00 | 1,755,870 |
| 2024-08-19 | 2,010.00 | 2,030.00 | 1,915.00 | 1,930.00 | 1,930.00 | 2,895,415 |
| 2024-08-16 | 1,965.00 | 2,045.00 | 1,965.00 | 2,025.00 | 2,025.00 | 2,412,607 |
| 2024-08-15 | 1,980.00 | 2,015.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,664,489 |
| 2024-08-14 | 2,020.00 | 2,025.00 | 1,945.00 | 1,960.00 | 1,960.00 | 1,611,938 |
| 2024-08-13 | 1,990.00 | 1,990.00 | 1,930.00 | 1,950.00 | 1,950.00 | 1,324,295 |
| 2024-08-12 | 1,910.00 | 1,995.00 | 1,890.00 | 1,965.00 | 1,965.00 | 1,661,872 |
| 2024-08-09 | 1,970.00 | 1,980.00 | 1,865.00 | 1,875.00 | 1,875.00 | 4,038,322 |
| 2024-08-08 | 1,880.00 | 1,930.00 | 1,810.00 | 1,905.00 | 1,905.00 | 2,507,104 |
| 2024-08-07 | 1,765.00 | 1,950.00 | 1,730.00 | 1,950.00 | 1,950.00 | 2,817,641 |
| 2024-08-06 | 1,845.00 | 1,865.00 | 1,655.00 | 1,775.00 | 1,775.00 | 3,737,875 |
| 2024-08-05 | 1,850.00 | 1,855.00 | 1,790.00 | 1,790.00 | 1,790.00 | 2,168,954 |
| 2024-08-02 | 2,045.00 | 2,095.00 | 1,945.00 | 1,985.00 | 1,985.00 | 2,644,870 |
| 2024-08-01 | 2,150.00 | 2,205.00 | 2,115.00 | 2,135.00 | 2,135.00 | 3,553,445 |
| 2024-07-31 | 1,980.00 | 2,070.00 | 1,965.00 | 2,030.00 | 2,030.00 | 4,416,683 |
| 2024-07-30 | 1,945.00 | 2,020.00 | 1,935.00 | 1,990.00 | 1,990.00 | 3,555,363 |
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.