Skip to main content
Wiwynn Corporation (TPE:6669)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,685.00
+140.00 (3.08%)
At close: Dec 5, 2025

Wiwynn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,550.004,745.004,550.004,685.004,685.003.08%1,758,715
Dec 4, 20254,630.004,640.004,525.004,545.004,545.00-1.20%1,064,344
Dec 3, 20254,510.004,650.004,490.004,600.004,600.002.68%1,276,178
Dec 2, 20254,540.004,675.004,480.004,480.004,480.001.13%2,186,250
Dec 1, 20254,570.004,570.004,370.004,430.004,430.00-3.06%1,533,226
Nov 28, 20254,480.004,635.004,415.004,570.004,570.002.70%1,374,713
Nov 27, 20254,465.004,525.004,425.004,450.004,450.00-1,178,962
Nov 26, 20254,270.004,465.004,225.004,450.004,450.006.71%2,350,307
Nov 25, 20254,150.004,200.004,060.004,170.004,170.003.47%1,427,338
Nov 24, 20254,060.004,105.003,980.004,030.004,030.00-1.59%2,573,161
Nov 21, 20254,080.004,145.004,050.004,095.004,095.00-4.32%1,677,743
Nov 20, 20254,395.004,430.004,240.004,280.004,280.003.13%2,074,548
Nov 19, 20254,130.004,275.004,125.004,150.004,150.000.48%1,585,768
Nov 18, 20254,260.004,300.004,130.004,130.004,130.00-5.06%1,838,674
Nov 17, 20254,365.004,440.004,310.004,350.004,350.001.64%1,462,140
Nov 14, 20254,365.004,410.004,280.004,280.004,280.00-4.04%2,269,791
Nov 13, 20254,540.004,560.004,410.004,460.004,460.00-2.19%1,934,551
Nov 12, 20254,725.004,725.004,540.004,560.004,560.00-3.39%2,580,490
Nov 11, 20254,410.004,720.004,410.004,720.004,720.009.90%3,545,938
Nov 10, 20254,250.004,335.004,155.004,295.004,295.005.40%3,458,483
Nov 7, 20254,280.004,340.004,075.004,075.004,075.00-5.67%2,614,108
Nov 6, 20254,150.004,365.004,140.004,320.004,320.003.72%1,532,202
Nov 5, 20254,145.004,220.004,050.004,165.004,165.00-3.14%2,070,735
Nov 4, 20254,330.004,375.004,285.004,300.004,300.00-0.35%934,224
Nov 3, 20254,335.004,355.004,250.004,315.004,315.00-1.15%1,255,054
Oct 31, 20254,345.004,375.004,255.004,365.004,365.001.51%1,371,117
Oct 30, 20254,150.004,330.004,150.004,300.004,300.004.62%2,368,100
Oct 29, 20254,080.004,125.004,045.004,110.004,110.000.61%950,661
Oct 28, 20254,060.004,100.003,985.004,085.004,085.000.74%1,099,104
Oct 27, 20254,220.004,245.004,045.004,055.004,055.00-1.22%1,799,097
Oct 23, 20254,020.004,115.004,015.004,105.004,105.000.98%1,280,341
Oct 22, 20254,045.004,220.004,010.004,065.004,065.00-2,551,092
Oct 21, 20253,945.004,130.003,945.004,065.004,065.004.77%2,560,675
Oct 20, 20253,845.003,890.003,790.003,880.003,880.002.51%1,542,329
Oct 17, 20253,880.003,900.003,785.003,785.003,785.00-1.94%1,905,352
Oct 16, 20253,880.003,945.003,805.003,860.003,860.001.71%2,348,858
Oct 15, 20253,580.003,800.003,555.003,795.003,795.008.12%3,199,316
Oct 14, 20253,525.003,615.003,470.003,510.003,510.002.33%3,170,864
Oct 13, 20253,260.003,430.003,210.003,430.003,430.001.78%2,604,798
Oct 9, 20253,460.003,485.003,310.003,370.003,370.00-1.89%2,778,918
Oct 8, 20253,460.003,480.003,400.003,435.003,435.00-2.14%1,494,624
Oct 7, 20253,525.003,530.003,425.003,510.003,510.001.30%1,693,538
Oct 3, 20253,405.003,540.003,405.003,465.003,465.004.52%3,099,603
Oct 2, 20253,410.003,425.003,275.003,315.003,315.000.45%1,956,266
Oct 1, 20253,315.003,380.003,260.003,300.003,300.00-0.45%2,326,788
Sep 30, 20253,095.003,315.003,095.003,315.003,315.008.69%3,106,360
Sep 26, 20253,135.003,155.003,020.003,050.003,050.00-1.45%1,604,392
Sep 25, 20253,135.003,165.003,075.003,095.003,095.000.49%1,490,293
Sep 24, 20253,140.003,140.003,020.003,080.003,080.00-1.91%1,301,429
Sep 23, 20253,150.003,170.003,115.003,140.003,140.000.48%1,198,496
Sep 22, 20253,240.003,245.003,125.003,125.003,125.00-3.25%1,424,907
Sep 19, 20253,230.003,265.003,210.003,230.003,230.000.94%1,206,668
Sep 18, 20253,160.003,260.003,140.003,200.003,200.001.27%1,591,586
Sep 17, 20253,195.003,230.003,155.003,160.003,160.00-1.25%1,264,719
Sep 16, 20253,205.003,305.003,200.003,200.003,200.00-0.62%1,521,929
Sep 15, 20253,210.003,245.003,155.003,220.003,220.00-0.62%1,315,500
Sep 12, 20253,355.003,375.003,220.003,240.003,240.00-2.11%2,089,504
Sep 11, 20253,350.003,365.003,260.003,310.003,310.00-3,427,756
Sep 10, 20253,100.003,310.003,100.003,310.003,310.009.97%3,036,125
Sep 9, 20253,100.003,100.002,990.003,010.003,010.00-3.68%3,502,433
Sep 8, 20253,100.003,150.003,065.003,125.003,125.003.31%2,005,135
Sep 5, 20253,010.003,040.002,985.003,025.003,025.003.07%1,924,709
Sep 4, 20252,990.003,040.002,930.002,935.002,935.000.34%2,298,860
Sep 3, 20252,935.002,965.002,900.002,925.002,925.001.39%1,404,749
Sep 2, 20252,890.003,000.002,865.002,885.002,885.001.76%2,521,390
Sep 1, 20252,935.002,940.002,745.002,835.002,835.00-4.38%3,117,832
Aug 29, 20253,020.003,030.002,965.002,965.002,965.00-0.34%1,261,255
Aug 28, 20252,970.003,020.002,970.002,975.002,975.00-0.34%1,164,583
Aug 27, 20253,055.003,055.002,975.002,985.002,985.00-2.29%1,825,141
Aug 26, 20253,030.003,055.002,975.003,055.003,055.000.16%1,210,808
Aug 25, 20253,090.003,110.003,030.003,050.003,050.002.69%1,357,621
Aug 22, 20253,020.003,035.002,965.002,970.002,970.00-1.98%1,158,820
Aug 21, 20253,050.003,085.003,000.003,030.003,030.001.51%2,578,675
Aug 20, 20253,195.003,245.002,980.002,985.002,985.00-9.68%3,610,505
Aug 19, 20253,415.003,435.003,290.003,305.003,305.00-3.50%1,240,763
Aug 18, 20253,315.003,425.003,315.003,425.003,425.002.39%977,812
Aug 15, 20253,375.003,375.003,320.003,345.003,345.00-1.47%1,048,438
Aug 14, 20253,390.003,415.003,340.003,395.003,395.000.30%1,553,660
Aug 13, 20253,310.003,450.003,305.003,385.003,385.003.52%2,888,361
Aug 12, 20253,230.003,295.003,200.003,270.003,270.002.99%3,360,021
Aug 11, 20253,075.003,175.003,045.003,175.003,175.009.86%3,272,915
Aug 8, 20252,830.002,900.002,800.002,890.002,890.002.85%1,847,815
Aug 7, 20252,795.002,815.002,770.002,810.002,810.001.26%1,312,258
Aug 6, 20252,725.002,780.002,720.002,775.002,775.000.73%1,002,782
Aug 5, 20252,690.002,755.002,680.002,755.002,755.004.16%1,503,054
Aug 4, 20252,700.002,700.002,635.002,645.002,645.00-3.29%1,382,535
Aug 1, 20252,720.002,765.002,700.002,735.002,735.00-1.08%1,533,437
Jul 31, 20252,730.002,795.002,710.002,765.002,765.004.34%2,746,543
Jul 30, 20252,660.002,680.002,600.002,650.002,650.000.76%1,189,033
Jul 29, 20252,600.002,655.002,585.002,630.002,630.001.15%1,837,882
Jul 28, 20252,525.002,605.002,510.002,600.002,600.003.38%1,615,284
Jul 25, 20252,510.002,540.002,495.002,515.002,515.000.20%889,726
Jul 24, 20252,465.002,545.002,465.002,510.002,510.002.66%2,180,703
Jul 23, 20252,485.002,500.002,415.002,445.002,445.00-1.01%2,337,501
Jul 22, 20252,545.002,580.002,470.002,470.002,470.00-2.18%1,351,908
Jul 21, 20252,585.002,605.002,520.002,525.002,525.00-2.51%1,202,916
Jul 18, 20252,490.002,595.002,490.002,590.002,590.005.50%2,179,229
Jul 17, 20252,530.002,535.002,455.002,455.002,455.00-2.00%1,427,499
Jul 16, 20252,525.002,560.002,505.002,505.002,505.00-0.60%1,085,325
Jul 15, 20252,470.002,525.002,455.002,520.002,520.002.23%1,418,353