Australia markets close in 4 hours 48 minutes

Wiwynn Corporation (6669.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
2,620.00+25.00 (+0.96%)
As of 09:04AM CST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,620.002,625.002,615.002,620.002,620.00114,000
20 May 20242,655.002,655.002,545.002,595.002,595.001,329,152
17 May 20242,660.002,665.002,600.002,635.002,635.001,103,405
16 May 20242,635.002,715.002,610.002,665.002,665.002,491,722
15 May 20242,480.002,650.002,475.002,595.002,595.003,315,070
14 May 20242,395.002,480.002,395.002,470.002,470.001,293,764
13 May 20242,440.002,440.002,355.002,385.002,385.001,174,247
10 May 20242,470.002,505.002,380.002,405.002,405.001,940,456
09 May 20242,410.002,545.002,390.002,450.002,450.003,011,438
08 May 20242,410.002,550.002,360.002,395.002,395.003,127,410
07 May 20242,310.002,345.002,255.002,345.002,345.001,129,718
06 May 20242,275.002,330.002,255.002,285.002,285.001,405,025
03 May 20242,320.002,335.002,225.002,225.002,225.00919,086
02 May 20242,340.002,340.002,270.002,275.002,275.001,058,011
30 Apr 20242,360.002,410.002,355.002,360.002,360.001,252,401
29 Apr 20242,375.002,395.002,315.002,360.002,360.001,074,468
26 Apr 20242,345.002,410.002,305.002,325.002,325.001,643,776
25 Apr 20242,225.002,310.002,210.002,250.002,250.001,628,425
24 Apr 20242,190.002,305.002,175.002,290.002,290.001,980,421
23 Apr 20242,205.002,210.002,070.002,130.002,130.002,237,340
22 Apr 20242,235.002,245.002,090.002,160.002,160.003,498,078
19 Apr 20242,455.002,495.002,260.002,315.002,315.002,327,988
18 Apr 20242,360.002,500.002,355.002,500.002,500.001,827,424
17 Apr 20242,325.002,395.002,310.002,390.002,390.001,294,610
16 Apr 20242,380.002,385.002,290.002,305.002,305.002,253,174
15 Apr 20242,375.002,480.002,370.002,420.002,420.002,308,863
12 Apr 20242,355.002,430.002,355.002,405.002,405.001,697,301
11 Apr 20242,365.002,385.002,315.002,325.002,325.001,154,165
10 Apr 20242,450.002,495.002,350.002,355.002,355.001,944,645
09 Apr 20242,475.002,490.002,365.002,475.002,475.002,145,423
08 Apr 20242,520.002,540.002,430.002,475.002,475.002,707,883
03 Apr 20242,240.002,460.002,225.002,460.002,460.003,446,663
02 Apr 20242,320.002,330.002,220.002,240.002,240.001,870,057
01 Apr 20242,305.002,310.002,255.002,295.002,295.001,507,633
29 Mar 20242,210.002,310.002,195.002,260.002,260.002,127,000
28 Mar 20242,210.002,220.002,100.002,190.002,190.002,705,589
27 Mar 20242,230.002,260.002,165.002,185.002,185.001,837,190
26 Mar 20242,290.002,310.002,195.002,225.002,225.001,747,824
25 Mar 20242,340.002,340.002,265.002,265.002,265.001,129,593
22 Mar 20242,270.002,335.002,250.002,295.002,295.002,325,215
21 Mar 20242,245.002,265.002,195.002,225.002,225.001,859,575
20 Mar 20242,215.002,285.002,190.002,195.002,195.002,423,110
19 Mar 20242,230.002,280.002,155.002,175.002,175.003,620,243
18 Mar 20242,215.002,260.002,180.002,195.002,195.002,117,617
15 Mar 20242,240.002,295.002,190.002,200.002,200.003,237,482
14 Mar 20242,325.002,340.002,230.002,260.002,260.003,056,208
13 Mar 20242,475.002,490.002,280.002,330.002,330.003,381,800
12 Mar 20242,465.002,510.002,405.002,435.002,435.001,931,633
11 Mar 20242,490.002,530.002,390.002,430.002,430.002,797,989
08 Mar 20242,535.002,575.002,430.002,445.002,445.002,805,322
07 Mar 20242,575.002,585.002,440.002,510.002,510.002,465,941
06 Mar 20242,520.002,590.002,495.002,560.002,560.002,307,414
05 Mar 20242,460.002,575.002,435.002,560.002,560.003,059,762
04 Mar 20242,540.002,555.002,420.002,445.002,445.002,608,863
01 Mar 20242,480.002,510.002,445.002,500.002,500.004,422,181
29 Feb 20242,225.002,330.002,190.002,330.002,330.004,954,515
27 Feb 20242,230.002,235.002,030.002,120.002,120.004,694,577
26 Feb 20242,170.002,245.002,140.002,220.002,220.001,860,659
23 Feb 20242,175.002,235.002,135.002,170.002,170.003,324,662
22 Feb 20242,240.002,250.002,115.002,115.002,115.002,573,371
21 Feb 20242,180.002,225.002,155.002,155.002,155.001,373,525
20 Feb 20242,230.002,250.002,160.002,205.002,205.002,516,518
19 Feb 20242,270.002,310.002,225.002,250.002,250.001,802,514
16 Feb 20242,330.002,360.002,245.002,285.002,285.002,794,741
15 Feb 20242,490.002,490.002,270.002,345.002,345.005,465,509
05 Feb 20242,320.002,340.002,250.002,265.002,265.002,161,445
02 Feb 20242,280.002,345.002,255.002,310.002,310.003,267,655
01 Feb 20242,180.002,200.002,105.002,170.002,170.002,628,586
31 Jan 20242,205.002,235.002,185.002,200.002,200.002,019,181
30 Jan 20242,240.002,250.002,170.002,235.002,235.002,740,483
29 Jan 20242,100.002,225.002,095.002,190.002,190.003,476,487
26 Jan 20242,095.002,140.002,075.002,080.002,080.001,847,938
25 Jan 20242,170.002,170.002,075.002,095.002,095.002,761,476
24 Jan 20242,240.002,250.002,125.002,125.002,125.003,259,063
23 Jan 20242,175.002,225.002,150.002,220.002,220.004,448,748
22 Jan 20242,125.002,185.002,100.002,185.002,185.004,012,939
19 Jan 20241,950.002,040.001,885.001,990.001,990.006,767,954
18 Jan 20241,900.001,925.001,835.001,880.001,880.002,447,779
17 Jan 20241,950.001,980.001,875.001,885.001,885.003,606,376
16 Jan 20241,865.001,930.001,865.001,910.001,910.002,789,158
15 Jan 20241,935.001,940.001,850.001,865.001,865.002,112,193
12 Jan 20241,890.001,935.001,870.001,905.001,905.002,753,278
11 Jan 20241,785.001,910.001,780.001,910.001,910.004,232,145
10 Jan 20241,735.001,810.001,730.001,770.001,770.003,072,785
09 Jan 20241,730.001,770.001,700.001,715.001,715.002,824,370
08 Jan 20241,715.001,730.001,690.001,690.001,690.001,097,881
05 Jan 20241,690.001,720.001,670.001,710.001,710.00924,244
04 Jan 20241,700.001,705.001,665.001,665.001,665.001,240,298
03 Jan 20241,740.001,750.001,680.001,695.001,695.002,699,812
02 Jan 20241,830.001,845.001,760.001,760.001,760.001,575,974
29 Dec 20231,830.001,870.001,815.001,825.001,825.001,613,130
28 Dec 20231,820.001,850.001,815.001,820.001,820.001,035,273
27 Dec 20231,835.001,845.001,780.001,825.001,825.001,556,239
26 Dec 20231,840.001,845.001,815.001,835.001,835.001,015,852
25 Dec 20231,845.001,885.001,825.001,825.001,825.001,525,720
22 Dec 20231,845.001,855.001,810.001,840.001,840.002,123,736
21 Dec 20231,715.001,855.001,695.001,825.001,825.005,055,043
20 Dec 20231,710.001,750.001,690.001,735.001,735.002,500,286
19 Dec 20231,760.001,760.001,690.001,690.001,690.002,453,944
18 Dec 20231,745.001,800.001,715.001,735.001,735.003,449,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...