Skip to main content
logo
Wiwynn Corporation (TPE:6669)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,255.00
+5.00 (0.12%)
At close: Dec 23, 2025

Wiwynn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20254,275.004,320.004,235.004,255.004,255.000.12%794,306
Dec 22, 20254,330.004,360.004,225.004,250.004,250.00-0.82%1,272,434
Dec 19, 20254,255.004,315.004,210.004,285.004,285.002.63%1,238,262
Dec 18, 20254,135.004,205.004,080.004,175.004,175.00-1,069,747
Dec 17, 20254,120.004,265.004,115.004,175.004,175.000.36%921,064
Dec 16, 20254,245.004,260.004,155.004,160.004,160.00-3.03%1,523,308
Dec 15, 20254,260.004,320.004,240.004,290.004,290.00-2.61%1,449,395
Dec 12, 20254,555.004,565.004,380.004,405.004,405.00-2.54%1,932,961
Dec 11, 20254,555.004,620.004,520.004,520.004,520.00-0.11%1,346,823
Dec 10, 20254,550.004,570.004,480.004,525.004,525.000.11%986,133
Dec 9, 20254,660.004,680.004,520.004,520.004,520.00-2.38%1,548,688
Dec 8, 20254,740.004,765.004,600.004,630.004,630.00-1.17%1,107,898
Dec 5, 20254,550.004,745.004,550.004,685.004,685.003.08%1,758,715
Dec 4, 20254,630.004,640.004,525.004,545.004,545.00-1.20%1,064,344
Dec 3, 20254,510.004,650.004,490.004,600.004,600.002.68%1,276,178
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