Wiwynn Corporation (TPE:6669)
Taiwan · Delayed Price · Currency is TWD 6,440.00
+140.00 (2.22%)
Aug 25, 2026, 1:30 PM CST
Wiwynn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6,225.00 | 6,440.00 | 6,125.00 | 6,440.00 | 6,440.00 | 2.22% | 1,168,171 |
| Aug 24, 2026 | 6,300.00 | 6,410.00 | 6,205.00 | 6,300.00 | 6,300.00 | 0.72% | 922,282 |
| Aug 21, 2026 | 6,285.00 | 6,445.00 | 6,230.00 | 6,255.00 | 6,255.00 | -1.11% | 761,449 |
| Aug 20, 2026 | 6,435.00 | 6,475.00 | 6,245.00 | 6,325.00 | 6,325.00 | -0.78% | 899,211 |
| Aug 19, 2026 | 6,190.00 | 6,425.00 | 6,190.00 | 6,375.00 | 6,375.00 | -0.39% | 1,287,368 |
| Aug 18, 2026 | 6,595.00 | 6,650.00 | 6,285.00 | 6,400.00 | 6,400.00 | -3.32% | 1,657,389 |
| Aug 17, 2026 | 6,585.00 | 6,740.00 | 6,420.00 | 6,620.00 | 6,620.00 | 2.87% | 1,480,486 |
| Aug 14, 2026 | 6,145.00 | 6,650.00 | 6,140.00 | 6,435.00 | 6,435.00 | 6.01% | 2,593,095 |
| Aug 13, 2026 | 6,095.00 | 6,195.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.75% | 1,337,262 |
| Aug 12, 2026 | 5,905.00 | 6,140.00 | 5,900.00 | 6,025.00 | 6,025.00 | 1.60% | 1,113,635 |
| Aug 11, 2026 | 6,040.00 | 6,050.00 | 5,855.00 | 5,930.00 | 5,930.00 | -1.33% | 1,677,502 |
| Aug 10, 2026 | 6,215.00 | 6,225.00 | 5,990.00 | 6,010.00 | 6,010.00 | -1.48% | 1,646,047 |
| Aug 7, 2026 | 6,155.00 | 6,265.00 | 6,025.00 | 6,100.00 | 6,100.00 | -2.63% | 1,425,253 |
| Aug 6, 2026 | 6,160.00 | 6,275.00 | 6,050.00 | 6,265.00 | 6,265.00 | 1.46% | 1,342,305 |
| Aug 5, 2026 | 6,265.00 | 6,400.00 | 6,130.00 | 6,175.00 | 6,175.00 | -0.48% | 2,205,262 |
| 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 |