Skip to main content
Wiwynn Corporation (TPE:6669)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,845.00
+45.00 (0.94%)
Apr 29, 2026, 1:30 PM CST

Wiwynn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,810.004,855.004,710.004,790.00--0.21%1,228,095
Apr 28, 20264,925.005,000.004,795.004,800.004,800.00-1.84%2,437,811
Apr 27, 20264,980.005,045.004,855.004,890.004,890.005.50%5,706,652
Apr 24, 20264,335.004,675.004,320.004,635.004,635.009.06%4,988,087
Apr 23, 20264,410.004,480.004,130.004,250.004,250.00-2.30%3,538,556
Apr 22, 20264,285.004,390.004,180.004,350.004,350.003.08%3,122,663
Apr 21, 20264,030.004,270.004,030.004,220.004,220.006.03%3,785,285
Apr 20, 20263,960.003,980.003,870.003,980.003,980.004.60%2,310,356
Apr 17, 20263,755.003,915.003,755.003,805.003,805.002.84%2,831,465
Apr 16, 20263,780.003,800.003,690.003,700.003,700.00-0.54%1,378,725
Apr 15, 20263,830.003,845.003,705.003,720.003,720.00-0.93%1,710,901
Apr 14, 20263,695.003,815.003,675.003,755.003,755.003.02%2,138,683
Apr 13, 20263,595.003,665.003,535.003,645.003,645.000.41%1,350,688
Apr 10, 20263,615.003,670.003,550.003,630.003,630.001.40%1,303,965
Apr 9, 20263,580.003,605.003,540.003,580.003,580.000.28%1,427,078
Apr 8, 20263,495.003,570.003,450.003,570.003,570.005.15%1,673,110
Apr 7, 20263,500.003,510.003,330.003,395.003,395.00-0.44%963,827
Apr 2, 20263,495.003,510.003,375.003,410.003,410.00-0.29%1,307,355
Apr 1, 20263,425.003,480.003,385.003,420.003,420.003.64%1,393,222
Mar 31, 20263,330.003,430.003,290.003,300.003,300.00-2.08%1,509,215
Mar 30, 20263,300.003,380.003,295.003,370.003,370.00-0.74%1,218,701
Mar 27, 20263,330.003,450.003,320.003,395.003,395.00-2.02%2,008,054
Mar 26, 20263,600.003,645.003,465.003,465.003,465.00-7.85%4,790,878
Mar 25, 20263,820.003,855.003,735.003,760.003,760.000.94%1,022,371
Mar 24, 20263,735.003,785.003,645.003,725.003,725.002.19%893,946
Mar 23, 20263,685.003,710.003,640.003,645.003,645.00-4.20%1,229,072
Mar 20, 20263,775.003,840.003,755.003,805.003,805.001.06%1,309,793
Mar 19, 20263,790.003,840.003,720.003,765.003,765.00-1.57%1,786,954
Mar 18, 20263,985.004,035.003,815.003,825.003,825.00-3.53%3,841,048
Mar 17, 20264,065.004,070.003,965.003,965.003,965.00-1.00%1,907,703
Mar 16, 20264,085.004,130.003,975.004,005.004,005.00-1.60%1,199,410
Mar 13, 20264,060.004,085.003,955.004,070.004,070.00-0.37%1,203,388
Mar 12, 20264,115.004,185.004,085.004,085.004,085.00-2.51%1,645,062
Mar 11, 20264,040.004,220.004,040.004,190.004,190.005.81%1,454,957
Mar 10, 20264,045.004,090.003,935.003,960.003,960.000.76%1,454,616
Mar 9, 20263,840.003,945.003,815.003,930.003,930.00-6.76%1,905,135
Mar 6, 20264,180.004,220.004,100.004,215.004,215.00-0.12%1,394,079
Mar 5, 20264,080.004,225.004,065.004,220.004,220.007.93%2,215,867
Mar 4, 20264,045.004,065.003,910.003,910.003,910.00-5.67%1,854,822
Mar 3, 20264,195.004,320.004,145.004,145.004,145.00-0.12%2,468,977
Mar 2, 20264,185.004,230.004,085.004,150.004,150.003.75%3,623,561
Feb 26, 20264,200.004,200.003,950.004,000.004,000.00-1.48%2,814,584
Feb 25, 20263,855.004,075.003,840.004,060.004,060.005.87%2,920,428
Feb 24, 20263,835.003,865.003,720.003,835.003,835.000.39%1,529,762
Feb 23, 20263,810.003,855.003,610.003,820.003,820.002.14%2,906,391
Feb 11, 20263,720.003,750.003,660.003,740.003,740.001.49%997,899
Feb 10, 20263,700.003,735.003,575.003,685.003,685.001.52%1,762,593
Feb 9, 20263,705.003,770.003,615.003,630.003,630.00-0.41%1,775,400
Feb 6, 20263,645.003,650.003,520.003,645.003,645.000.97%1,456,158
Feb 5, 20263,655.003,760.003,610.003,610.003,610.00-1.90%1,318,598
Feb 4, 20263,725.003,755.003,600.003,680.003,680.00-1.21%1,313,980
Feb 3, 20263,720.003,760.003,630.003,725.003,725.003.33%1,261,329
Feb 2, 20263,585.003,670.003,570.003,605.003,605.000.84%1,050,791
Jan 30, 20263,725.003,750.003,575.003,575.003,575.00-3.90%1,187,013
Jan 29, 20263,750.003,770.003,685.003,720.003,720.000.40%1,619,668
Jan 28, 20263,720.003,760.003,615.003,705.003,705.000.14%2,213,220
Jan 27, 20263,840.003,840.003,670.003,700.003,700.00-3.65%1,955,761
Jan 26, 20263,745.003,875.003,740.003,840.003,840.003.92%1,870,675
Jan 23, 20263,820.003,830.003,680.003,695.003,695.00-1.86%1,646,184
Jan 22, 20263,690.003,765.003,610.003,765.003,765.004.44%2,522,012
Jan 21, 20263,695.003,720.003,565.003,605.003,605.00-1.77%2,119,130
Jan 20, 20263,710.003,765.003,660.003,670.003,670.00-1.34%1,938,964
Jan 19, 20263,795.003,805.003,710.003,720.003,720.00-2.75%2,660,824
Jan 16, 20263,970.003,975.003,800.003,825.003,825.00-3.04%2,044,522
Jan 15, 20263,980.004,005.003,920.003,945.003,945.00-0.38%954,143
Jan 14, 20263,950.004,010.003,920.003,960.003,960.001.54%1,698,751
Jan 13, 20264,140.004,145.003,900.003,900.003,900.00-4.76%3,297,082
Jan 12, 20264,300.004,305.004,095.004,095.004,095.00-3.42%2,990,835
Jan 9, 20264,240.004,310.004,185.004,240.004,240.00-8.82%5,290,714
Jan 8, 20264,710.004,850.004,615.004,650.004,650.00-0.43%2,327,759
Jan 7, 20264,675.004,720.004,515.004,670.004,670.001.19%2,149,436
Jan 6, 20264,525.004,620.004,470.004,615.004,615.001.65%1,433,195
Jan 5, 20264,510.004,585.004,460.004,540.004,540.001.34%1,504,310
Jan 2, 20264,540.004,595.004,445.004,480.004,480.00-0.11%1,536,585
Dec 31, 20254,395.004,490.004,390.004,485.004,485.002.05%1,057,075
Dec 30, 20254,320.004,415.004,250.004,395.004,395.001.03%943,963
Dec 29, 20254,325.004,365.004,280.004,350.004,350.001.16%784,034
Dec 26, 20254,275.004,305.004,235.004,300.004,300.001.42%555,112
Dec 24, 20254,305.004,315.004,205.004,240.004,240.00-0.35%826,634
Dec 23, 20254,275.004,320.004,235.004,255.004,255.000.12%795,256
Dec 22, 20254,330.004,360.004,225.004,250.004,250.00-0.82%1,272,434
Dec 19, 20254,255.004,315.004,210.004,285.004,285.002.63%1,238,262
Dec 18, 20254,135.004,205.004,080.004,175.004,175.00-1,069,747
Dec 17, 20254,120.004,265.004,115.004,175.004,175.000.36%921,064
Dec 16, 20254,245.004,260.004,155.004,160.004,160.00-3.03%1,527,760
Dec 15, 20254,260.004,320.004,240.004,290.004,290.00-2.61%1,449,395
Dec 12, 20254,555.004,565.004,380.004,405.004,405.00-2.54%1,938,338
Dec 11, 20254,555.004,620.004,520.004,520.004,520.00-0.11%1,346,823
Dec 10, 20254,550.004,570.004,480.004,525.004,525.000.11%986,133
Dec 9, 20254,660.004,680.004,520.004,520.004,520.00-2.38%1,561,105
Dec 8, 20254,740.004,765.004,600.004,630.004,630.00-1.17%1,107,898
Dec 5, 20254,550.004,745.004,550.004,685.004,685.003.08%1,764,331
Dec 4, 20254,630.004,640.004,525.004,545.004,545.00-1.20%1,067,535
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%2,189,501
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%1,377,881
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