Wiwynn Corporation 6669
TWSE · Taiwan · Technology Services
TWD 2,110.00+20.00 (+0.96%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 2,110.00 | +0.96% | TWD 2,095.00 | TWD 2,115.00 | TWD 2,095.00 | 1.00M |
| 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 |