Canada markets closed

Wiwynn Corporation (6669.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
2,585.00-20.00 (-0.77%)
As of 11:18AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242,635.002,670.002,575.002,585.002,585.00835,576
Jun 25, 20242,615.002,620.002,540.002,605.002,605.002,202,001
Jun 24, 20242,800.002,800.002,665.002,665.002,665.001,494,865
Jun 21, 20242,900.002,910.002,790.002,800.002,800.001,947,427
Jun 20, 20242,940.002,975.002,880.002,955.002,955.001,678,388
Jun 19, 20242,830.002,980.002,770.002,965.002,965.003,498,364
Jun 18, 20242,670.002,715.002,605.002,710.002,710.001,165,274
Jun 17, 20242,740.002,740.002,655.002,660.002,660.001,041,741
Jun 14, 20242,725.002,765.002,705.002,765.002,765.00996,615
Jun 13, 20242,655.002,745.002,655.002,715.002,715.001,772,558
Jun 12, 20242,655.002,730.002,570.002,610.002,610.001,835,440
Jun 11, 20242,625.002,625.002,535.002,610.002,610.001,162,867
Jun 11, 202442 Dividend
Jun 07, 20242,650.002,675.002,600.002,630.002,588.00757,114
Jun 06, 20242,600.002,660.002,595.002,620.002,578.161,135,630
Jun 05, 20242,545.002,560.002,480.002,525.002,484.68721,206
Jun 04, 20242,595.002,610.002,515.002,535.002,494.52953,347
Jun 03, 20242,510.002,615.002,500.002,565.002,524.041,424,745
May 31, 20242,620.002,645.002,470.002,470.002,430.562,765,846
May 30, 20242,605.002,710.002,605.002,645.002,602.761,003,463
May 29, 20242,710.002,720.002,640.002,640.002,597.84848,415
May 28, 20242,735.002,795.002,685.002,685.002,642.121,177,438
May 27, 20242,800.002,800.002,700.002,710.002,666.721,204,266
May 24, 20242,700.002,865.002,700.002,740.002,696.242,132,365
May 23, 20242,615.002,740.002,615.002,740.002,696.241,911,445
May 22, 20242,575.002,600.002,550.002,595.002,553.56651,303
May 21, 20242,620.002,630.002,555.002,565.002,524.04894,932
May 20, 20242,655.002,655.002,545.002,595.002,553.561,329,152
May 17, 20242,660.002,665.002,600.002,635.002,592.921,103,405
May 16, 20242,635.002,715.002,610.002,665.002,622.442,491,722
May 15, 20242,480.002,650.002,475.002,595.002,553.563,315,070
May 14, 20242,395.002,480.002,395.002,470.002,430.561,293,764
May 13, 20242,440.002,440.002,355.002,385.002,346.911,174,247
May 10, 20242,470.002,505.002,380.002,405.002,366.591,940,456
May 09, 20242,410.002,545.002,390.002,450.002,410.873,011,438
May 08, 20242,410.002,550.002,360.002,395.002,356.753,127,410
May 07, 20242,310.002,345.002,255.002,345.002,307.551,129,718
May 06, 20242,275.002,330.002,255.002,285.002,248.511,405,025
May 03, 20242,320.002,335.002,225.002,225.002,189.47919,086
May 02, 20242,340.002,340.002,270.002,275.002,238.671,058,011
Apr 30, 20242,360.002,410.002,355.002,360.002,322.311,252,401
Apr 29, 20242,375.002,395.002,315.002,360.002,322.311,074,468
Apr 26, 20242,345.002,410.002,305.002,325.002,287.871,643,776
Apr 25, 20242,225.002,310.002,210.002,250.002,214.071,628,425
Apr 24, 20242,190.002,305.002,175.002,290.002,253.431,980,421
Apr 23, 20242,205.002,210.002,070.002,130.002,095.982,237,340
Apr 22, 20242,235.002,245.002,090.002,160.002,125.513,498,078
Apr 19, 20242,455.002,495.002,260.002,315.002,278.032,327,988
Apr 18, 20242,360.002,500.002,355.002,500.002,460.081,827,424
Apr 17, 20242,325.002,395.002,310.002,390.002,351.831,294,610
Apr 16, 20242,380.002,385.002,290.002,305.002,268.192,253,174
Apr 15, 20242,375.002,480.002,370.002,420.002,381.352,308,863
Apr 12, 20242,355.002,430.002,355.002,405.002,366.591,697,301
Apr 11, 20242,365.002,385.002,315.002,325.002,287.871,154,165
Apr 10, 20242,450.002,495.002,350.002,355.002,317.391,944,645
Apr 09, 20242,475.002,490.002,365.002,475.002,435.482,145,423
Apr 08, 20242,520.002,540.002,430.002,475.002,435.482,707,883
Apr 03, 20242,240.002,460.002,225.002,460.002,420.713,446,663
Apr 02, 20242,320.002,330.002,220.002,240.002,204.231,870,057
Apr 01, 20242,305.002,310.002,255.002,295.002,258.351,507,633
Mar 29, 20242,210.002,310.002,195.002,260.002,223.912,127,000
Mar 28, 20242,210.002,220.002,100.002,190.002,155.032,705,589
Mar 27, 20242,230.002,260.002,165.002,185.002,150.111,837,190
Mar 26, 20242,290.002,310.002,195.002,225.002,189.471,747,824
Mar 25, 20242,340.002,340.002,265.002,265.002,228.831,129,593
Mar 22, 20242,270.002,335.002,250.002,295.002,258.352,325,215
Mar 21, 20242,245.002,265.002,195.002,225.002,189.471,859,575
Mar 20, 20242,215.002,285.002,190.002,195.002,159.952,423,110
Mar 19, 20242,230.002,280.002,155.002,175.002,140.273,620,243
Mar 18, 20242,215.002,260.002,180.002,195.002,159.952,117,617
Mar 15, 20242,240.002,295.002,190.002,200.002,164.873,237,482
Mar 14, 20242,325.002,340.002,230.002,260.002,223.913,056,208
Mar 13, 20242,475.002,490.002,280.002,330.002,292.793,381,800
Mar 12, 20242,465.002,510.002,405.002,435.002,396.111,931,633
Mar 11, 20242,490.002,530.002,390.002,430.002,391.192,797,989
Mar 08, 20242,535.002,575.002,430.002,445.002,405.952,805,322
Mar 07, 20242,575.002,585.002,440.002,510.002,469.922,465,941
Mar 06, 20242,520.002,590.002,495.002,560.002,519.122,307,414
Mar 05, 20242,460.002,575.002,435.002,560.002,519.123,059,762
Mar 04, 20242,540.002,555.002,420.002,445.002,405.952,608,863
Mar 01, 20242,480.002,510.002,445.002,500.002,460.084,422,181
Feb 29, 20242,225.002,330.002,190.002,330.002,292.794,954,515
Feb 27, 20242,230.002,235.002,030.002,120.002,086.144,694,577
Feb 26, 20242,170.002,245.002,140.002,220.002,184.551,860,659
Feb 23, 20242,175.002,235.002,135.002,170.002,135.353,324,662
Feb 22, 20242,240.002,250.002,115.002,115.002,081.222,573,371
Feb 21, 20242,180.002,225.002,155.002,155.002,120.591,373,525
Feb 20, 20242,230.002,250.002,160.002,205.002,169.792,516,518
Feb 19, 20242,270.002,310.002,225.002,250.002,214.071,802,514
Feb 16, 20242,330.002,360.002,245.002,285.002,248.512,794,741
Feb 15, 20242,490.002,490.002,270.002,345.002,307.555,465,509
Feb 05, 20242,320.002,340.002,250.002,265.002,228.832,161,445
Feb 02, 20242,280.002,345.002,255.002,310.002,273.113,267,655
Feb 01, 20242,180.002,200.002,105.002,170.002,135.352,628,586
Jan 31, 20242,205.002,235.002,185.002,200.002,164.872,019,181
Jan 30, 20242,240.002,250.002,170.002,235.002,199.312,740,483
Jan 29, 20242,100.002,225.002,095.002,190.002,155.033,476,487
Jan 26, 20242,095.002,140.002,075.002,080.002,046.781,847,938
Jan 25, 20242,170.002,170.002,075.002,095.002,061.542,761,476
Jan 24, 20242,240.002,250.002,125.002,125.002,091.063,259,063
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...