Wiwynn Corporation (TPE:6669)
3,010.00
-115.00 (-3.68%)
Sep 9, 2025, 2:38 PM CST
Wiwynn Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 8, 2025 | 3,100.00 | 3,150.00 | 3,065.00 | 3,125.00 | 3,125.00 | 3.31% | 2,005,135 |
Sep 5, 2025 | 3,010.00 | 3,040.00 | 2,985.00 | 3,025.00 | 3,025.00 | 3.07% | 1,924,709 |
Sep 4, 2025 | 2,990.00 | 3,040.00 | 2,930.00 | 2,935.00 | 2,935.00 | 0.34% | 2,298,860 |
Sep 3, 2025 | 2,935.00 | 2,965.00 | 2,900.00 | 2,925.00 | 2,925.00 | 1.39% | 1,404,749 |
Sep 2, 2025 | 2,890.00 | 3,000.00 | 2,865.00 | 2,885.00 | 2,885.00 | 1.76% | 2,521,390 |
Sep 1, 2025 | 2,935.00 | 2,940.00 | 2,745.00 | 2,835.00 | 2,835.00 | -4.38% | 3,117,832 |
Aug 29, 2025 | 3,020.00 | 3,030.00 | 2,965.00 | 2,965.00 | 2,965.00 | -0.34% | 1,261,255 |
Aug 28, 2025 | 2,970.00 | 3,020.00 | 2,970.00 | 2,975.00 | 2,975.00 | -0.34% | 1,164,583 |
Aug 27, 2025 | 3,055.00 | 3,055.00 | 2,975.00 | 2,985.00 | 2,985.00 | -2.29% | 1,825,141 |
Aug 26, 2025 | 3,030.00 | 3,055.00 | 2,975.00 | 3,055.00 | 3,055.00 | 0.16% | 1,210,808 |
Aug 25, 2025 | 3,090.00 | 3,110.00 | 3,030.00 | 3,050.00 | 3,050.00 | 2.69% | 1,357,621 |
Aug 22, 2025 | 3,020.00 | 3,035.00 | 2,965.00 | 2,970.00 | 2,970.00 | -1.98% | 1,158,820 |
Aug 21, 2025 | 3,050.00 | 3,085.00 | 3,000.00 | 3,030.00 | 3,030.00 | 1.51% | 2,578,675 |
Aug 20, 2025 | 3,195.00 | 3,245.00 | 2,980.00 | 2,985.00 | 2,985.00 | -9.68% | 3,610,505 |
Aug 19, 2025 | 3,415.00 | 3,435.00 | 3,290.00 | 3,305.00 | 3,305.00 | -3.50% | 1,240,763 |
Aug 18, 2025 | 3,315.00 | 3,425.00 | 3,315.00 | 3,425.00 | 3,425.00 | 2.39% | 977,812 |
Aug 15, 2025 | 3,375.00 | 3,375.00 | 3,320.00 | 3,345.00 | 3,345.00 | -1.47% | 1,048,438 |
Aug 14, 2025 | 3,390.00 | 3,415.00 | 3,340.00 | 3,395.00 | 3,395.00 | 0.30% | 1,553,660 |
Aug 13, 2025 | 3,310.00 | 3,450.00 | 3,305.00 | 3,385.00 | 3,385.00 | 3.52% | 2,888,361 |
Aug 12, 2025 | 3,230.00 | 3,295.00 | 3,200.00 | 3,270.00 | 3,270.00 | 2.99% | 3,360,021 |
Aug 11, 2025 | 3,075.00 | 3,175.00 | 3,045.00 | 3,175.00 | 3,175.00 | 9.86% | 3,272,915 |
Aug 8, 2025 | 2,830.00 | 2,900.00 | 2,800.00 | 2,890.00 | 2,890.00 | 2.85% | 1,847,815 |
Aug 7, 2025 | 2,795.00 | 2,815.00 | 2,770.00 | 2,810.00 | 2,810.00 | 1.26% | 1,312,258 |
Aug 6, 2025 | 2,725.00 | 2,780.00 | 2,720.00 | 2,775.00 | 2,775.00 | 0.73% | 1,002,782 |
Aug 5, 2025 | 2,690.00 | 2,755.00 | 2,680.00 | 2,755.00 | 2,755.00 | 4.16% | 1,503,054 |
Aug 4, 2025 | 2,700.00 | 2,700.00 | 2,635.00 | 2,645.00 | 2,645.00 | -3.29% | 1,382,535 |
Aug 1, 2025 | 2,720.00 | 2,765.00 | 2,700.00 | 2,735.00 | 2,735.00 | -1.08% | 1,533,437 |
Jul 31, 2025 | 2,730.00 | 2,795.00 | 2,710.00 | 2,765.00 | 2,765.00 | 4.34% | 2,746,543 |
Jul 30, 2025 | 2,660.00 | 2,680.00 | 2,600.00 | 2,650.00 | 2,650.00 | 0.76% | 1,189,033 |
Jul 29, 2025 | 2,600.00 | 2,655.00 | 2,585.00 | 2,630.00 | 2,630.00 | 1.15% | 1,837,882 |
Jul 28, 2025 | 2,525.00 | 2,605.00 | 2,510.00 | 2,600.00 | 2,600.00 | 3.38% | 1,615,284 |
Jul 25, 2025 | 2,510.00 | 2,540.00 | 2,495.00 | 2,515.00 | 2,515.00 | 0.20% | 889,726 |
Jul 24, 2025 | 2,465.00 | 2,545.00 | 2,465.00 | 2,510.00 | 2,510.00 | 2.66% | 2,180,703 |
Jul 23, 2025 | 2,485.00 | 2,500.00 | 2,415.00 | 2,445.00 | 2,445.00 | -1.01% | 2,337,501 |
Jul 22, 2025 | 2,545.00 | 2,580.00 | 2,470.00 | 2,470.00 | 2,470.00 | -2.18% | 1,351,908 |
Jul 21, 2025 | 2,585.00 | 2,605.00 | 2,520.00 | 2,525.00 | 2,525.00 | -2.51% | 1,202,916 |
Jul 18, 2025 | 2,490.00 | 2,595.00 | 2,490.00 | 2,590.00 | 2,590.00 | 5.50% | 2,179,229 |
Jul 17, 2025 | 2,530.00 | 2,535.00 | 2,455.00 | 2,455.00 | 2,455.00 | -2.00% | 1,427,499 |
Jul 16, 2025 | 2,525.00 | 2,560.00 | 2,505.00 | 2,505.00 | 2,505.00 | -0.60% | 1,085,325 |
Jul 15, 2025 | 2,470.00 | 2,525.00 | 2,455.00 | 2,520.00 | 2,520.00 | 2.23% | 1,418,353 |
Jul 14, 2025 | 2,580.00 | 2,580.00 | 2,465.00 | 2,465.00 | 2,465.00 | -5.37% | 2,287,524 |
Jul 11, 2025 | 2,600.00 | 2,615.00 | 2,550.00 | 2,605.00 | 2,605.00 | 0.39% | 966,637 |
Jul 10, 2025 | 2,560.00 | 2,600.00 | 2,555.00 | 2,595.00 | 2,595.00 | 1.37% | 1,517,237 |
Jul 9, 2025 | 2,520.00 | 2,560.00 | 2,485.00 | 2,560.00 | 2,560.00 | 5.79% | 2,681,024 |
Jul 8, 2025 | 2,445.00 | 2,465.00 | 2,405.00 | 2,420.00 | 2,420.00 | -1.43% | 996,397 |
Jul 7, 2025 | 2,455.00 | 2,480.00 | 2,420.00 | 2,455.00 | 2,455.00 | - | 1,054,528 |
Jul 4, 2025 | 2,500.00 | 2,520.00 | 2,455.00 | 2,455.00 | 2,455.00 | -0.61% | 1,496,966 |
Jul 3, 2025 | 2,540.00 | 2,540.00 | 2,470.00 | 2,470.00 | 2,470.00 | -0.80% | 1,931,351 |
Jul 2, 2025 | 2,480.00 | 2,495.00 | 2,455.00 | 2,490.00 | 2,490.00 | 1.63% | 2,675,034 |
Jul 1, 2025 | 2,545.00 | 2,565.00 | 2,360.00 | 2,450.00 | 2,450.00 | -3.16% | 5,684,161 |