Skip to main content
logo
Wiwynn Corporation (TPE:6669)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,250.00
-100.00 (-2.30%)
Apr 23, 2026, 1:30 PM CST

Wiwynn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20264,410.004,480.004,130.004,250.004,250.00-2.30%3,538,556
Apr 22, 20264,285.004,390.004,180.004,350.004,350.003.08%3,122,663
Apr 21, 20264,030.004,270.004,030.004,220.004,220.006.03%3,785,285
Apr 20, 20263,960.003,980.003,870.003,980.003,980.004.60%2,310,356
Apr 17, 20263,755.003,915.003,755.003,805.003,805.002.84%2,831,465
Apr 16, 20263,780.003,800.003,690.003,700.003,700.00-0.54%1,378,725
Apr 15, 20263,830.003,845.003,705.003,720.003,720.00-0.93%1,710,901
Apr 14, 20263,695.003,815.003,675.003,755.003,755.003.02%2,138,683
Apr 13, 20263,595.003,665.003,535.003,645.003,645.000.41%1,350,688
Apr 10, 20263,615.003,670.003,550.003,630.003,630.001.40%1,303,965
Apr 9, 20263,580.003,605.003,540.003,580.003,580.000.28%1,427,078
Apr 8, 20263,495.003,570.003,450.003,570.003,570.005.15%1,673,110
Apr 7, 20263,500.003,510.003,330.003,395.003,395.00-0.44%963,827
Apr 2, 20263,495.003,510.003,375.003,410.003,410.00-0.29%1,307,355
Apr 1, 20263,425.003,480.003,385.003,420.003,420.003.64%1,393,222
Mar 31, 20263,330.003,430.003,290.003,300.003,300.00-2.08%1,509,215
Mar 30, 20263,300.003,380.003,295.003,370.003,370.00-0.74%1,218,701
Mar 27, 20263,330.003,450.003,320.003,395.003,395.00-2.02%2,008,054
Mar 26, 20263,600.003,645.003,465.003,465.003,465.00-7.85%4,790,878
Mar 25, 20263,820.003,855.003,735.003,760.003,760.000.94%1,022,371
Mar 24, 20263,735.003,785.003,645.003,725.003,725.002.19%893,946
Mar 23, 20263,685.003,710.003,640.003,645.003,645.00-4.20%1,229,072
Mar 20, 20263,775.003,840.003,755.003,805.003,805.001.06%1,309,793
Mar 19, 20263,790.003,840.003,720.003,765.003,765.00-1.57%1,786,954
Mar 18, 20263,985.004,035.003,815.003,825.003,825.00-3.53%3,841,048
Mar 17, 20264,065.004,070.003,965.003,965.003,965.00-1.00%1,907,703
Mar 16, 20264,085.004,130.003,975.004,005.004,005.00-1.60%1,199,410
Mar 13, 20264,060.004,085.003,955.004,070.004,070.00-0.37%1,203,388
Mar 12, 20264,115.004,185.004,085.004,085.004,085.00-2.51%1,645,062
Mar 11, 20264,040.004,220.004,040.004,190.004,190.005.81%1,454,957
Mar 10, 20264,045.004,090.003,935.003,960.003,960.000.76%1,454,616
Mar 9, 20263,840.003,945.003,815.003,930.003,930.00-6.76%1,905,135
Mar 6, 20264,180.004,220.004,100.004,215.004,215.00-0.12%1,394,079
Mar 5, 20264,080.004,225.004,065.004,220.004,220.007.93%2,215,867
Mar 4, 20264,045.004,065.003,910.003,910.003,910.00-5.67%1,854,822
Mar 3, 20264,195.004,320.004,145.004,145.004,145.00-0.12%2,468,977
Mar 2, 20264,185.004,230.004,085.004,150.004,150.003.75%3,623,561
Feb 26, 20264,200.004,200.003,950.004,000.004,000.00-1.48%2,814,584
Feb 25, 20263,855.004,075.003,840.004,060.004,060.005.87%2,920,428
Feb 24, 20263,835.003,865.003,720.003,835.003,835.000.39%1,529,762
Feb 23, 20263,810.003,855.003,610.003,820.003,820.002.14%2,906,391
Feb 11, 20263,720.003,750.003,660.003,740.003,740.001.49%997,899
Feb 10, 20263,700.003,735.003,575.003,685.003,685.001.52%1,762,593
Feb 9, 20263,705.003,770.003,615.003,630.003,630.00-0.41%1,775,400
Feb 6, 20263,645.003,650.003,520.003,645.003,645.000.97%1,456,158
Feb 5, 20263,655.003,760.003,610.003,610.003,610.00-1.90%1,318,598
Feb 4, 20263,725.003,755.003,600.003,680.003,680.00-1.21%1,313,980
Feb 3, 20263,720.003,760.003,630.003,725.003,725.003.33%1,261,329
Feb 2, 20263,585.003,670.003,570.003,605.003,605.000.84%1,050,791
Jan 30, 20263,725.003,750.003,575.003,575.003,575.00-3.90%1,187,013