Wiwynn Corporation (TPE:6669)
Taiwan · Delayed Price · Currency is TWD 6,175.00
-30.00 (-0.48%)
Aug 5, 2026, 1:30 PM CST
Wiwynn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6,265.00 | 6,400.00 | 6,170.00 | 6,240.00 | - | 0.56% | 822,891 |
| Aug 4, 2026 | 5,935.00 | 6,385.00 | 5,800.00 | 6,205.00 | 6,205.00 | 4.73% | 2,967,872 |
| Aug 3, 2026 | 5,530.00 | 5,925.00 | 5,475.00 | 5,925.00 | 5,925.00 | 9.93% | 3,343,479 |
| Jul 31, 2026 | 5,390.00 | 5,390.00 | 5,300.00 | 5,390.00 | 5,390.00 | 10.00% | 1,456,556 |
| Jul 30, 2026 | 5,055.00 | 5,185.00 | 4,865.00 | 4,900.00 | 4,900.00 | -4.58% | 2,273,686 |
| Jul 29, 2026 | 5,430.00 | 5,475.00 | 4,940.00 | 5,135.00 | 5,135.00 | -3.39% | 2,850,921 |
| Jul 28, 2026 | 5,455.00 | 5,540.00 | 5,280.00 | 5,315.00 | 5,315.00 | -7.48% | 1,906,184 |
| Jul 27, 2026 | 5,700.00 | 5,780.00 | 5,480.00 | 5,745.00 | 5,745.00 | 0.26% | 1,821,304 |
| Jul 24, 2026 | 5,395.00 | 5,835.00 | 5,375.00 | 5,730.00 | 5,730.00 | 4.75% | 3,041,509 |
| Jul 23, 2026 | 5,470.00 | 5,675.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.55% | 2,384,854 |
| Jul 22, 2026 | 5,195.00 | 5,500.00 | 5,145.00 | 5,500.00 | 5,500.00 | 10.00% | 3,846,206 |
| Jul 21, 2026 | 4,825.00 | 5,045.00 | 4,825.00 | 5,000.00 | 5,000.00 | 6.72% | 1,129,418 |
| Jul 20, 2026 | 4,725.00 | 4,845.00 | 4,635.00 | 4,685.00 | 4,685.00 | 1.41% | 1,414,812 |
| Jul 17, 2026 | 4,900.00 | 4,995.00 | 4,620.00 | 4,620.00 | 4,620.00 | -9.68% | 1,627,532 |
| Jul 16, 2026 | 5,090.00 | 5,130.00 | 5,000.00 | 5,115.00 | 5,115.00 | 0.39% | 638,034 |
| Jul 15, 2026 | 4,950.00 | 5,160.00 | 4,870.00 | 5,095.00 | 5,095.00 | 3.87% | 931,011 |
| Jul 14, 2026 | 4,930.00 | 4,985.00 | 4,755.00 | 4,905.00 | 4,905.00 | -1.11% | 1,096,965 |
| Jul 13, 2026 | 5,170.00 | 5,230.00 | 4,940.00 | 4,960.00 | 4,960.00 | -1.59% | 1,106,711 |
| Jul 9, 2026 | 5,020.00 | 5,215.00 | 4,945.00 | 5,040.00 | 5,040.00 | -0.20% | 2,241,214 |
| Jul 8, 2026 | 5,075.00 | 5,085.00 | 4,900.00 | 5,050.00 | 5,050.00 | 0.70% | 1,002,340 |
| Jul 7, 2026 | 5,025.00 | 5,235.00 | 5,010.00 | 5,015.00 | 5,015.00 | -0.40% | 2,053,738 |
| Jul 6, 2026 | 5,325.00 | 5,325.00 | 4,995.00 | 5,035.00 | 5,035.00 | -4.37% | 1,255,424 |
| Jul 3, 2026 | 5,180.00 | 5,280.00 | 5,110.00 | 5,265.00 | 5,265.00 | 1.25% | 1,559,793 |
| Jul 2, 2026 | 4,905.00 | 5,200.00 | 4,865.00 | 5,200.00 | 5,200.00 | 3.28% | 2,817,565 |
| Jul 1, 2026 | 4,740.00 | 5,050.00 | 4,655.00 | 5,035.00 | 5,035.00 | 8.63% | 2,867,601 |
| Jun 30, 2026 | 4,695.00 | 4,720.00 | 4,520.00 | 4,635.00 | 4,635.00 | 1.20% | 1,992,257 |
| Jun 29, 2026 | 4,350.00 | 4,705.00 | 4,335.00 | 4,580.00 | 4,580.00 | 7.01% | 1,872,365 |
| Jun 26, 2026 | 4,485.00 | 4,505.00 | 4,250.00 | 4,280.00 | 4,280.00 | -5.83% | 1,720,890 |
| Jun 25, 2026 | 4,655.00 | 4,745.00 | 4,535.00 | 4,545.00 | 4,545.00 | -1.30% | 1,366,220 |
| Jun 24, 2026 | 4,600.00 | 4,645.00 | 4,530.00 | 4,605.00 | 4,605.00 | -1.50% | 1,371,581 |
| Jun 23, 2026 | 4,930.00 | 4,930.00 | 4,675.00 | 4,675.00 | 4,675.00 | -3.71% | 1,983,076 |
| Jun 22, 2026 | 4,985.00 | 4,990.00 | 4,855.00 | 4,855.00 | 4,855.00 | -2.62% | 2,000,502 |
| Jun 18, 2026 | 5,150.00 | 5,250.00 | 5,085.00 | 5,130.00 | 4,985.61 | 0.98% | 1,753,502 |
| Jun 17, 2026 | 4,880.00 | 5,085.00 | 4,805.00 | 5,080.00 | 4,937.02 | 4.10% | 1,225,155 |
| Jun 16, 2026 | 5,030.00 | 5,085.00 | 4,880.00 | 4,880.00 | 4,742.65 | -0.41% | 1,814,616 |
| Jun 15, 2026 | 5,010.00 | 5,040.00 | 4,880.00 | 4,900.00 | 4,762.08 | 1.03% | 1,005,218 |
| Jun 12, 2026 | 5,120.00 | 5,135.00 | 4,845.00 | 4,850.00 | 4,713.49 | -1.02% | 1,921,274 |
| Jun 11, 2026 | 5,000.00 | 5,040.00 | 4,745.00 | 4,900.00 | 4,762.08 | -3.26% | 2,945,125 |
| Jun 10, 2026 | 5,350.00 | 5,350.00 | 5,020.00 | 5,065.00 | 4,922.44 | -4.43% | 2,030,273 |
| Jun 9, 2026 | 5,310.00 | 5,380.00 | 5,210.00 | 5,300.00 | 5,150.82 | 0.47% | 1,369,099 |
| Jun 8, 2026 | 5,200.00 | 5,330.00 | 5,135.00 | 5,275.00 | 5,126.53 | -6.80% | 1,928,576 |
| Jun 5, 2026 | 5,540.00 | 5,740.00 | 5,305.00 | 5,660.00 | 5,500.69 | 1.62% | 2,033,000 |
| Jun 4, 2026 | 5,515.00 | 5,720.00 | 5,380.00 | 5,570.00 | 5,413.22 | -0.54% | 1,704,775 |
| Jun 3, 2026 | 5,550.00 | 5,675.00 | 5,420.00 | 5,600.00 | 5,442.38 | 2.28% | 1,716,435 |
| Jun 2, 2026 | 5,580.00 | 5,675.00 | 5,315.00 | 5,475.00 | 5,320.90 | -0.73% | 1,903,015 |
| Jun 1, 2026 | 5,715.00 | 5,795.00 | 5,460.00 | 5,515.00 | 5,359.77 | 1.29% | 2,252,805 |
| May 29, 2026 | 5,130.00 | 5,445.00 | 5,075.00 | 5,445.00 | 5,291.74 | 10.00% | 3,276,663 |
| May 28, 2026 | 5,100.00 | 5,260.00 | 4,900.00 | 4,950.00 | 4,810.67 | -2.46% | 2,157,834 |
| May 27, 2026 | 5,300.00 | 5,350.00 | 5,060.00 | 5,075.00 | 4,932.16 | -3.88% | 1,997,252 |
| May 26, 2026 | 5,600.00 | 5,600.00 | 5,155.00 | 5,280.00 | 5,131.39 | -5.88% | 2,655,826 |