Skip to main content
logo
Wiwynn Corporation (TPE:6669)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,065.00
+185.00 (4.77%)
Oct 21, 2025, 1:30 PM CST

Wiwynn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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 29, 20253,050.003,050.003,050.003,050.003,050.00--
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