Wiwynn Corporation 6669
TWSE · Taiwan · Technologiedienstleistungen
TWD 2.110,00+20,00 (+0,96 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 2.090,00 | -0,48 % | TWD 2.130,00 | TWD 2.145,00 | TWD 2.090,00 | 1,68M |
| 2026-09-29 | TWD 2.100,00 | -0,71 % | TWD 2.105,00 | TWD 2.125,00 | TWD 2.085,00 | 1,49M |
| 2026-09-24 | TWD 2.115,00 | +0,48 % | TWD 2.110,00 | TWD 2.140,00 | TWD 2.075,00 | 2,43M |
| 2026-09-23 | TWD 2.105,00 | -0,47 % | TWD 2.135,00 | TWD 2.140,00 | TWD 2.095,00 | 2,34M |
| 2026-09-22 | TWD 2.115,00 | -1,63 % | TWD 2.155,00 | TWD 2.180,00 | TWD 2.090,00 | 5,33M |
| 2026-09-21 | TWD 2.150,00 | +0,47 % | TWD 2.180,00 | TWD 2.190,00 | TWD 2.110,00 | 2,77M |
| 2026-09-18 | TWD 2.140,00 | +0,23 % | TWD 2.195,00 | TWD 2.195,00 | TWD 2.115,00 | 3,94M |
| 2026-09-17 | TWD 2.135,00 | -1,39 % | TWD 2.175,00 | TWD 2.260,00 | TWD 2.135,00 | 4,76M |
| 2026-09-16 | TWD 2.165,00 | -6,48 % | TWD 2.305,00 | TWD 2.320,00 | TWD 2.085,00 | 8,30M |
| 2026-09-15 | TWD 2.315,00 | +1,98 % | TWD 2.235,00 | TWD 2.345,00 | TWD 2.235,00 | 2,64M |
| 2026-09-14 | TWD 2.270,00 | -1,73 % | TWD 2.315,00 | TWD 2.315,00 | TWD 2.240,00 | 1,62M |
| 2026-09-11 | TWD 2.310,00 | -1,49 % | TWD 2.290,00 | TWD 2.335,00 | TWD 2.285,00 | 1,63M |
| 2026-09-10 | TWD 2.345,00 | +0,86 % | TWD 2.295,00 | TWD 2.380,00 | TWD 2.270,00 | 2,57M |
| 2026-09-09 | TWD 2.325,00 | -0,64 % | TWD 2.355,00 | TWD 2.425,00 | TWD 2.320,00 | 3,45M |
| 2026-09-08 | TWD 2.340,00 | -6,02 % | TWD 2.455,00 | TWD 2.485,00 | TWD 2.315,00 | 3,91M |
| 2026-09-07 | TWD 2.490,00 | -2,92 % | TWD 2.525,00 | TWD 2.545,00 | TWD 2.390,00 | 4,46M |
| 2026-09-04 | TWD 2.565,00 | +3,64 % | TWD 2.505,00 | TWD 2.570,00 | TWD 2.485,00 | 3,45M |
| 2026-09-03 | TWD 2.475,00 | -5,17 % | TWD 2.605,00 | TWD 2.630,00 | TWD 2.475,00 | 4,09M |
| 2026-09-02 | TWD 2.610,00 | -0,19 % | TWD 2.790,00 | TWD 2.875,00 | TWD 2.585,00 | 9,27M |
| 2026-09-01 | TWD 2.615,00 | +9,94 % | TWD 2.385,35 | TWD 2.615,00 | TWD 2.363,56 | 7,73M |
| 2026-08-31 | TWD 2.378,64 | -1,46 % | TWD 2.380,32 | TWD 2.467,48 | TWD 2.358,53 | 5,05M |
| 2026-08-28 | TWD 2.413,84 | +5,65 % | TWD 2.335,06 | TWD 2.428,93 | TWD 2.291,48 | 5,26M |
| 2026-08-27 | TWD 2.284,77 | +0,44 % | TWD 2.269,68 | TWD 2.333,38 | TWD 2.257,95 | 4,03M |
| 2026-08-26 | TWD 2.274,71 | +5,36 % | TWD 2.120,49 | TWD 2.321,65 | TWD 2.112,11 | 5,17M |
| 2026-08-25 | TWD 2.159,05 | +2,22 % | TWD 2.086,97 | TWD 2.159,05 | TWD 2.053,44 | 3,11M |
| 2026-08-24 | TWD 2.112,11 | +0,72 % | TWD 2.112,11 | TWD 2.148,99 | TWD 2.080,26 | 2,54M |
| 2026-08-21 | TWD 2.097,03 | -1,11 % | TWD 2.107,08 | TWD 2.160,73 | TWD 2.088,65 | 2,07M |
| 2026-08-20 | TWD 2.120,49 | -0,78 % | TWD 2.157,37 | TWD 2.170,78 | TWD 2.093,67 | 2,46M |
| 2026-08-19 | TWD 2.137,26 | -0,39 % | TWD 2.075,24 | TWD 2.154,02 | TWD 2.075,24 | 3,52M |
| 2026-08-18 | TWD 2.145,64 | -3,32 % | TWD 2.211,01 | TWD 2.229,45 | TWD 2.107,08 | 4,55M |
| 2026-08-17 | TWD 2.219,40 | +2,87 % | TWD 2.207,66 | TWD 2.259,63 | TWD 2.152,34 | 4,05M |
| 2026-08-14 | TWD 2.157,37 | +6,01 % | TWD 2.060,15 | TWD 2.229,45 | TWD 2.058,47 | 7,03M |
| 2026-08-13 | TWD 2.035,00 | +0,75 % | TWD 2.043,39 | TWD 2.076,91 | TWD 2.018,24 | 3,76M |
| 2026-08-12 | TWD 2.019,92 | +1,60 % | TWD 1.979,69 | TWD 2.058,47 | TWD 1.978,01 | 3,08M |
| 2026-08-11 | TWD 1.988,07 | -1,33 % | TWD 2.024,95 | TWD 2.028,30 | TWD 1.962,92 | 4,71M |
| 2026-08-10 | TWD 2.014,89 | -1,48 % | TWD 2.083,62 | TWD 2.086,97 | TWD 2.008,18 | 4,63M |
| 2026-08-07 | TWD 2.045,06 | -2,63 % | TWD 2.063,50 | TWD 2.100,38 | TWD 2.019,92 | 3,99M |
| 2026-08-06 | TWD 2.100,38 | +1,46 % | TWD 2.065,18 | TWD 2.103,73 | TWD 2.028,30 | 3,77M |
| 2026-08-05 | TWD 2.070,21 | -0,48 % | TWD 2.100,38 | TWD 2.145,64 | TWD 2.055,12 | 6,19M |
| 2026-08-04 | TWD 2.080,26 | +4,73 % | TWD 1.989,74 | TWD 2.140,61 | TWD 1.944,49 | 8,24M |
| 2026-08-03 | TWD 1.986,39 | +9,93 % | TWD 1.853,97 | TWD 1.986,39 | TWD 1.835,53 | 8,85M |
| 2026-07-31 | TWD 1.807,03 | +10,00 % | TWD 1.807,03 | TWD 1.807,03 | TWD 1.776,86 | 4,09M |
| 2026-07-30 | TWD 1.642,75 | -4,58 % | TWD 1.694,72 | TWD 1.738,30 | TWD 1.631,02 | 6,42M |
| 2026-07-29 | TWD 1.721,54 | -3,39 % | TWD 1.820,44 | TWD 1.835,53 | TWD 1.656,17 | 8,08M |
| 2026-07-28 | TWD 1.781,89 | -7,48 % | TWD 1.828,82 | TWD 1.857,32 | TWD 1.770,15 | 5,28M |
| 2026-07-27 | TWD 1.926,05 | +0,26 % | TWD 1.910,96 | TWD 1.937,78 | TWD 1.837,20 | 5,06M |
| 2026-07-24 | TWD 1.921,02 | +4,75 % | TWD 1.808,71 | TWD 1.956,22 | TWD 1.802,00 | 7,96M |
| 2026-07-23 | TWD 1.833,85 | -0,55 % | TWD 1.833,85 | TWD 1.902,58 | TWD 1.813,74 | 6,66M |
| 2026-07-22 | TWD 1.843,91 | +10,00 % | TWD 1.741,66 | TWD 1.843,91 | TWD 1.724,89 | 9,91M |
| 2026-07-21 | TWD 1.676,28 | +6,72 % | TWD 1.617,61 | TWD 1.691,37 | TWD 1.617,61 | 3,11M |
| 2026-07-20 | TWD 1.570,67 | +1,41 % | TWD 1.584,08 | TWD 1.624,32 | TWD 1.553,91 | 3,99M |
| 2026-07-17 | TWD 1.548,88 | -9,68 % | TWD 1.642,75 | TWD 1.674,60 | TWD 1.548,88 | 4,35M |
| 2026-07-16 | TWD 1.714,83 | +0,39 % | TWD 1.706,45 | TWD 1.719,86 | TWD 1.676,28 | 1,73M |
| 2026-07-15 | TWD 1.708,13 | +3,87 % | TWD 1.659,52 | TWD 1.729,92 | TWD 1.632,70 | 2,48M |
| 2026-07-14 | TWD 1.644,43 | -1,11 % | TWD 1.652,81 | TWD 1.671,25 | TWD 1.594,14 | 2,97M |
| 2026-07-13 | TWD 1.662,87 | -1,59 % | TWD 1.733,27 | TWD 1.753,39 | TWD 1.656,17 | 3,10M |
| 2026-07-10 | TWD 1.689,69 | 0,00 % | TWD 1.689,69 | TWD 1.689,69 | TWD 1.689,69 | 0 |
| 2026-07-09 | TWD 1.689,69 | -0,20 % | TWD 1.682,99 | TWD 1.748,36 | TWD 1.657,84 | 6,39M |
| 2026-07-08 | TWD 1.693,04 | +0,70 % | TWD 1.701,42 | TWD 1.704,78 | TWD 1.642,75 | 2,78M |
| 2026-07-07 | TWD 1.681,31 | -0,40 % | TWD 1.684,66 | TWD 1.755,07 | TWD 1.679,63 | 5,57M |
| 2026-07-06 | TWD 1.688,01 | -4,37 % | TWD 1.785,24 | TWD 1.785,24 | TWD 1.674,60 | 3,43M |
| 2026-07-03 | TWD 1.765,12 | +1,25 % | TWD 1.736,63 | TWD 1.770,15 | TWD 1.713,16 | 4,03M |
| 2026-07-02 | TWD 1.743,33 | +3,28 % | TWD 1.644,43 | TWD 1.743,33 | TWD 1.631,02 | 7,84M |
| 2026-07-01 | TWD 1.688,01 | +8,63 % | TWD 1.589,11 | TWD 1.693,04 | TWD 1.560,62 | 7,58M |
| 2026-06-30 | TWD 1.553,91 | +1,20 % | TWD 1.574,03 | TWD 1.582,41 | TWD 1.515,36 | 5,70M |
| 2026-06-29 | TWD 1.535,47 | +7,01 % | TWD 1.458,36 | TWD 1.577,38 | TWD 1.453,34 | 5,25M |
| 2026-06-26 | TWD 1.434,90 | -5,83 % | TWD 1.503,62 | TWD 1.510,33 | TWD 1.424,84 | 4,25M |
| 2026-06-25 | TWD 1.523,74 | -1,30 % | TWD 1.560,62 | TWD 1.590,79 | TWD 1.520,39 | 3,69M |
| 2026-06-24 | TWD 1.543,85 | -1,50 % | TWD 1.542,18 | TWD 1.557,26 | TWD 1.518,71 | 3,47M |
| 2026-06-23 | TWD 1.567,32 | -3,71 % | TWD 1.652,81 | TWD 1.652,81 | TWD 1.567,32 | 4,91M |
| 2026-06-22 | TWD 1.627,67 | -5,36 % | TWD 1.671,25 | TWD 1.672,93 | TWD 1.627,67 | 4,84M |
| 2026-06-18 | TWD 1.719,86 | +0,98 % | TWD 1.726,57 | TWD 1.760,09 | TWD 1.704,78 | 4,61M |
| 2026-06-17 | TWD 1.703,10 | +4,10 % | TWD 1.636,05 | TWD 1.704,78 | TWD 1.610,91 | 3,35M |
| 2026-06-16 | TWD 1.636,05 | -0,41 % | TWD 1.686,34 | TWD 1.704,78 | TWD 1.636,05 | 4,93M |
| 2026-06-15 | TWD 1.642,75 | +1,03 % | TWD 1.679,63 | TWD 1.689,69 | TWD 1.636,05 | 2,62M |
| 2026-06-12 | TWD 1.625,99 | -1,02 % | TWD 1.716,51 | TWD 1.721,54 | TWD 1.624,32 | 5,14M |
| 2026-06-11 | TWD 1.642,75 | -3,26 % | TWD 1.676,28 | TWD 1.689,69 | TWD 1.590,79 | 7,88M |
| 2026-06-10 | TWD 1.698,07 | -4,43 % | TWD 1.793,62 | TWD 1.793,62 | TWD 1.682,99 | 5,24M |
| 2026-06-09 | TWD 1.776,86 | +0,47 % | TWD 1.780,21 | TWD 1.803,68 | TWD 1.746,68 | 3,80M |
| 2026-06-08 | TWD 1.768,48 | -6,80 % | TWD 1.743,33 | TWD 1.786,91 | TWD 1.721,54 | 5,15M |
| 2026-06-05 | TWD 1.897,55 | +1,62 % | TWD 1.857,32 | TWD 1.924,37 | TWD 1.778,53 | 5,48M |
| 2026-06-04 | TWD 1.867,38 | -0,54 % | TWD 1.848,94 | TWD 1.917,66 | TWD 1.803,68 | 4,65M |
| 2026-06-03 | TWD 1.877,43 | +2,28 % | TWD 1.860,67 | TWD 1.902,58 | TWD 1.817,09 | 4,69M |
| 2026-06-02 | TWD 1.835,53 | -0,73 % | TWD 1.870,73 | TWD 1.902,58 | TWD 1.781,89 | 5,18M |
| 2026-06-01 | TWD 1.848,94 | +1,29 % | TWD 1.915,99 | TWD 1.942,81 | TWD 1.830,50 | 6,20M |
| 2026-05-29 | TWD 1.825,47 | +10,00 % | TWD 1.719,86 | TWD 1.825,47 | TWD 1.701,42 | 8,66M |
| 2026-05-28 | TWD 1.659,52 | -2,46 % | TWD 1.709,81 | TWD 1.763,45 | TWD 1.642,75 | 5,51M |
| 2026-05-27 | TWD 1.701,42 | -3,88 % | TWD 1.776,86 | TWD 1.793,62 | TWD 1.696,40 | 4,78M |
| 2026-05-26 | TWD 1.770,15 | -5,88 % | TWD 1.877,43 | TWD 1.877,43 | TWD 1.728,24 | 6,95M |
| 2026-05-25 | TWD 1.880,79 | +1,54 % | TWD 1.929,40 | TWD 1.971,31 | TWD 1.862,35 | 5,75M |