Wiwynn Corporation (TPE:6669)
Taiwan · Delayed Price · Currency is TWD 5,435.00
-145.00 (-2.60%)
May 14, 2026, 1:30 PM CST
Wiwynn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,715.00 | 5,730.00 | 5,435.00 | 5,435.00 | 5,435.00 | -2.60% | 1,749,793 |
| May 13, 2026 | 5,555.00 | 5,800.00 | 5,500.00 | 5,580.00 | 5,580.00 | -3.63% | 2,876,103 |
| May 12, 2026 | 5,480.00 | 5,870.00 | 5,415.00 | 5,790.00 | 5,790.00 | 8.43% | 4,213,573 |
| May 11, 2026 | 5,290.00 | 5,345.00 | 5,115.00 | 5,340.00 | 5,340.00 | 2.69% | 2,206,874 |
| May 8, 2026 | 4,920.00 | 5,250.00 | 4,890.00 | 5,200.00 | 5,200.00 | 6.56% | 4,020,857 |
| May 7, 2026 | 5,050.00 | 5,060.00 | 4,870.00 | 4,880.00 | 4,880.00 | -1.81% | 2,032,564 |
| May 6, 2026 | 4,855.00 | 4,985.00 | 4,630.00 | 4,970.00 | 4,970.00 | 4.52% | 2,694,820 |
| May 5, 2026 | 4,855.00 | 4,860.00 | 4,670.00 | 4,755.00 | 4,755.00 | -2.16% | 1,929,245 |
| May 4, 2026 | 4,700.00 | 4,865.00 | 4,615.00 | 4,860.00 | 4,860.00 | 3.96% | 2,442,848 |
| Apr 30, 2026 | 4,925.00 | 4,940.00 | 4,660.00 | 4,675.00 | 4,675.00 | -3.51% | 2,193,510 |
| Apr 29, 2026 | 4,810.00 | 4,920.00 | 4,710.00 | 4,845.00 | 4,845.00 | 0.94% | 2,253,803 |
| Apr 28, 2026 | 4,925.00 | 5,000.00 | 4,795.00 | 4,800.00 | 4,800.00 | -1.84% | 2,437,811 |
| Apr 27, 2026 | 4,980.00 | 5,045.00 | 4,855.00 | 4,890.00 | 4,890.00 | 5.50% | 5,706,652 |
| Apr 24, 2026 | 4,335.00 | 4,675.00 | 4,320.00 | 4,635.00 | 4,635.00 | 9.06% | 4,988,087 |
| Apr 23, 2026 | 4,410.00 | 4,480.00 | 4,130.00 | 4,250.00 | 4,250.00 | -2.30% | 3,538,556 |
| Apr 22, 2026 | 4,285.00 | 4,390.00 | 4,180.00 | 4,350.00 | 4,350.00 | 3.08% | 3,122,663 |
| Apr 21, 2026 | 4,030.00 | 4,270.00 | 4,030.00 | 4,220.00 | 4,220.00 | 6.03% | 3,785,285 |
| Apr 20, 2026 | 3,960.00 | 3,980.00 | 3,870.00 | 3,980.00 | 3,980.00 | 4.60% | 2,310,356 |
| Apr 17, 2026 | 3,755.00 | 3,915.00 | 3,755.00 | 3,805.00 | 3,805.00 | 2.84% | 2,831,465 |
| Apr 16, 2026 | 3,780.00 | 3,800.00 | 3,690.00 | 3,700.00 | 3,700.00 | -0.54% | 1,378,725 |
| Apr 15, 2026 | 3,830.00 | 3,845.00 | 3,705.00 | 3,720.00 | 3,720.00 | -0.93% | 1,710,901 |
| Apr 14, 2026 | 3,695.00 | 3,815.00 | 3,675.00 | 3,755.00 | 3,755.00 | 3.02% | 2,138,683 |
| Apr 13, 2026 | 3,595.00 | 3,665.00 | 3,535.00 | 3,645.00 | 3,645.00 | 0.41% | 1,350,688 |
| Apr 10, 2026 | 3,615.00 | 3,670.00 | 3,550.00 | 3,630.00 | 3,630.00 | 1.40% | 1,303,965 |
| Apr 9, 2026 | 3,580.00 | 3,605.00 | 3,540.00 | 3,580.00 | 3,580.00 | 0.28% | 1,427,078 |
| Apr 8, 2026 | 3,495.00 | 3,570.00 | 3,450.00 | 3,570.00 | 3,570.00 | 5.15% | 1,673,110 |
| Apr 7, 2026 | 3,500.00 | 3,510.00 | 3,330.00 | 3,395.00 | 3,395.00 | -0.44% | 963,827 |
| Apr 2, 2026 | 3,495.00 | 3,510.00 | 3,375.00 | 3,410.00 | 3,410.00 | -0.29% | 1,307,355 |
| Apr 1, 2026 | 3,425.00 | 3,480.00 | 3,385.00 | 3,420.00 | 3,420.00 | 3.64% | 1,393,222 |
| Mar 31, 2026 | 3,330.00 | 3,430.00 | 3,290.00 | 3,300.00 | 3,300.00 | -2.08% | 1,509,215 |
| Mar 30, 2026 | 3,300.00 | 3,380.00 | 3,295.00 | 3,370.00 | 3,370.00 | -0.74% | 1,218,701 |
| Mar 27, 2026 | 3,330.00 | 3,450.00 | 3,320.00 | 3,395.00 | 3,395.00 | -2.02% | 2,008,054 |
| Mar 26, 2026 | 3,600.00 | 3,645.00 | 3,465.00 | 3,465.00 | 3,465.00 | -7.85% | 4,790,878 |
| Mar 25, 2026 | 3,820.00 | 3,855.00 | 3,735.00 | 3,760.00 | 3,760.00 | 0.94% | 1,022,371 |
| Mar 24, 2026 | 3,735.00 | 3,785.00 | 3,645.00 | 3,725.00 | 3,725.00 | 2.19% | 893,946 |
| Mar 23, 2026 | 3,685.00 | 3,710.00 | 3,640.00 | 3,645.00 | 3,645.00 | -4.20% | 1,229,072 |
| Mar 20, 2026 | 3,775.00 | 3,840.00 | 3,755.00 | 3,805.00 | 3,805.00 | 1.06% | 1,309,793 |
| Mar 19, 2026 | 3,790.00 | 3,840.00 | 3,720.00 | 3,765.00 | 3,765.00 | -1.57% | 1,786,954 |
| Mar 18, 2026 | 3,985.00 | 4,035.00 | 3,815.00 | 3,825.00 | 3,825.00 | -3.53% | 3,841,048 |
| Mar 17, 2026 | 4,065.00 | 4,070.00 | 3,965.00 | 3,965.00 | 3,965.00 | -1.00% | 1,907,703 |
| Mar 16, 2026 | 4,085.00 | 4,130.00 | 3,975.00 | 4,005.00 | 4,005.00 | -1.60% | 1,199,410 |
| Mar 13, 2026 | 4,060.00 | 4,085.00 | 3,955.00 | 4,070.00 | 4,070.00 | -0.37% | 1,203,388 |
| Mar 12, 2026 | 4,115.00 | 4,185.00 | 4,085.00 | 4,085.00 | 4,085.00 | -2.51% | 1,645,062 |
| Mar 11, 2026 | 4,040.00 | 4,220.00 | 4,040.00 | 4,190.00 | 4,190.00 | 5.81% | 1,454,957 |
| Mar 10, 2026 | 4,045.00 | 4,090.00 | 3,935.00 | 3,960.00 | 3,960.00 | 0.76% | 1,454,616 |
| Mar 9, 2026 | 3,840.00 | 3,945.00 | 3,815.00 | 3,930.00 | 3,930.00 | -6.76% | 1,905,135 |
| Mar 6, 2026 | 4,180.00 | 4,220.00 | 4,100.00 | 4,215.00 | 4,215.00 | -0.12% | 1,394,079 |
| Mar 5, 2026 | 4,080.00 | 4,225.00 | 4,065.00 | 4,220.00 | 4,220.00 | 7.93% | 2,215,867 |
| Mar 4, 2026 | 4,045.00 | 4,065.00 | 3,910.00 | 3,910.00 | 3,910.00 | -5.67% | 1,854,822 |
| Mar 3, 2026 | 4,195.00 | 4,320.00 | 4,145.00 | 4,145.00 | 4,145.00 | -0.12% | 2,468,977 |