Skip to main content
logo
Wiwynn Corporation (TPE:6669)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,600.00
+120.00 (2.68%)
At close: Dec 3, 2025

Wiwynn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20254,510.004,640.004,490.004,600.00-2.68%711,882
Dec 2, 20254,540.004,675.004,480.004,480.004,480.001.13%2,186,250
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%1,374,713
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
Nov 24, 20254,060.004,105.003,980.004,030.004,030.00-1.59%2,573,161
Nov 21, 20254,080.004,145.004,050.004,095.004,095.00-4.32%1,677,743
Nov 20, 20254,395.004,430.004,240.004,280.004,280.003.13%2,074,548
Nov 19, 20254,130.004,275.004,125.004,150.004,150.000.48%1,585,768
Nov 18, 20254,260.004,300.004,130.004,130.004,130.00-5.06%1,838,674
Nov 17, 20254,365.004,440.004,310.004,350.004,350.001.64%1,462,140
Nov 14, 20254,365.004,410.004,280.004,280.004,280.00-4.04%2,269,791
Nov 13, 20254,540.004,560.004,410.004,460.004,460.00-2.19%1,934,551
Nov 12, 20254,725.004,725.004,540.004,560.004,560.00-3.39%2,580,490
Nov 11, 20254,410.004,720.004,410.004,720.004,720.009.90%3,545,938
Nov 10, 20254,250.004,335.004,155.004,295.004,295.005.40%3,458,483
Nov 7, 20254,280.004,340.004,075.004,075.004,075.00-5.67%2,614,108
Nov 6, 20254,150.004,365.004,140.004,320.004,320.003.72%1,532,202
Nov 5, 20254,145.004,220.004,050.004,165.004,165.00-3.14%2,070,735
Nov 4, 20254,330.004,375.004,285.004,300.004,300.00-0.35%934,224
Nov 3, 20254,335.004,355.004,250.004,315.004,315.00-1.15%1,255,054
Oct 31, 20254,345.004,375.004,255.004,365.004,365.001.51%1,371,117
Oct 30, 20254,150.004,330.004,150.004,300.004,300.004.62%2,368,100
Oct 29, 20254,080.004,125.004,045.004,110.004,110.000.61%950,661
Oct 28, 20254,060.004,100.003,985.004,085.004,085.000.74%1,099,104
Oct 27, 20254,220.004,245.004,045.004,055.004,055.00-1.22%1,799,097
Oct 23, 20254,020.004,115.004,015.004,105.004,105.000.98%1,280,341
Oct 22, 20254,045.004,220.004,010.004,065.004,065.00-2,551,092
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 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