Wiwynn Corporation (TPE:6669)
Taiwan · Delayed Price · Currency is TWD 4,675.00
-180.00 (-3.71%)
Jun 23, 2026, 1:30 PM CST
Wiwynn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4,930.00 | 4,930.00 | 4,675.00 | 4,675.00 | 4,675.00 | -3.71% | 1,976,210 |
| 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 |
| May 25, 2026 | 5,755.00 | 5,880.00 | 5,555.00 | 5,610.00 | 5,452.10 | 1.54% | 2,115,890 |
| May 22, 2026 | 5,460.00 | 5,575.00 | 5,330.00 | 5,525.00 | 5,369.49 | 3.37% | 1,969,769 |
| May 21, 2026 | 5,350.00 | 5,400.00 | 5,190.00 | 5,345.00 | 5,194.56 | 8.86% | 2,379,159 |
| May 20, 2026 | 4,890.00 | 4,960.00 | 4,775.00 | 4,910.00 | 4,771.80 | 0.41% | 1,739,872 |
| May 19, 2026 | 5,020.00 | 5,035.00 | 4,865.00 | 4,890.00 | 4,752.36 | -3.93% | 1,648,246 |
| May 18, 2026 | 4,920.00 | 5,110.00 | 4,920.00 | 5,090.00 | 4,946.73 | -0.49% | 1,405,003 |
| May 15, 2026 | 5,575.00 | 5,575.00 | 5,095.00 | 5,115.00 | 4,971.03 | -5.89% | 2,327,255 |
| May 14, 2026 | 5,715.00 | 5,730.00 | 5,435.00 | 5,435.00 | 5,282.02 | -2.60% | 1,749,793 |
| May 13, 2026 | 5,555.00 | 5,800.00 | 5,500.00 | 5,580.00 | 5,422.94 | -3.63% | 2,876,103 |
| May 12, 2026 | 5,480.00 | 5,870.00 | 5,415.00 | 5,790.00 | 5,627.03 | 8.43% | 4,213,573 |
| May 11, 2026 | 5,290.00 | 5,345.00 | 5,115.00 | 5,340.00 | 5,189.70 | 2.69% | 2,206,874 |
| May 8, 2026 | 4,920.00 | 5,250.00 | 4,890.00 | 5,200.00 | 5,053.64 | 6.56% | 4,026,772 |
| May 7, 2026 | 5,050.00 | 5,060.00 | 4,870.00 | 4,880.00 | 4,742.65 | -1.81% | 2,032,564 |
| May 6, 2026 | 4,855.00 | 4,985.00 | 4,630.00 | 4,970.00 | 4,830.11 | 4.52% | 2,694,820 |
| May 5, 2026 | 4,855.00 | 4,860.00 | 4,670.00 | 4,755.00 | 4,621.16 | -2.16% | 1,937,538 |
| May 4, 2026 | 4,700.00 | 4,865.00 | 4,615.00 | 4,860.00 | 4,723.21 | 3.96% | 2,448,286 |
| Apr 30, 2026 | 4,925.00 | 4,940.00 | 4,660.00 | 4,675.00 | 4,543.42 | -3.51% | 2,198,340 |
| Apr 29, 2026 | 4,810.00 | 4,920.00 | 4,710.00 | 4,845.00 | 4,708.63 | 0.94% | 2,259,554 |
| Apr 28, 2026 | 4,925.00 | 5,000.00 | 4,795.00 | 4,800.00 | 4,664.90 | -1.84% | 2,454,291 |
| Apr 27, 2026 | 4,980.00 | 5,045.00 | 4,855.00 | 4,890.00 | 4,752.36 | 5.50% | 5,713,367 |
| Apr 24, 2026 | 4,335.00 | 4,675.00 | 4,320.00 | 4,635.00 | 4,504.54 | 9.06% | 4,996,268 |
| Apr 23, 2026 | 4,410.00 | 4,480.00 | 4,130.00 | 4,250.00 | 4,130.38 | -2.30% | 3,548,734 |
| Apr 22, 2026 | 4,285.00 | 4,390.00 | 4,180.00 | 4,350.00 | 4,227.56 | 3.08% | 3,122,663 |
| Apr 21, 2026 | 4,030.00 | 4,270.00 | 4,030.00 | 4,220.00 | 4,101.22 | 6.03% | 3,795,052 |
| Apr 20, 2026 | 3,960.00 | 3,980.00 | 3,870.00 | 3,980.00 | 3,867.98 | 4.60% | 2,310,356 |
| Apr 17, 2026 | 3,755.00 | 3,915.00 | 3,755.00 | 3,805.00 | 3,697.90 | 2.84% | 2,838,818 |
| Apr 16, 2026 | 3,780.00 | 3,800.00 | 3,690.00 | 3,700.00 | 3,595.86 | -0.54% | 1,380,449 |
| Apr 15, 2026 | 3,830.00 | 3,845.00 | 3,705.00 | 3,720.00 | 3,615.30 | -0.93% | 1,711,999 |
| Apr 14, 2026 | 3,695.00 | 3,815.00 | 3,675.00 | 3,755.00 | 3,649.31 | 3.02% | 2,138,683 |
| Apr 13, 2026 | 3,595.00 | 3,665.00 | 3,535.00 | 3,645.00 | 3,542.41 | 0.41% | 1,350,688 |