Wiwynn Corporation (TPE:6669)
Taiwan · Delayed Price · Currency is TWD 1,635.00
+65.00 (4.14%)
Nov 13, 2026, 1:30 PM CST
Wiwynn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,625.00 | 1,695.00 | 1,605.00 | 1,635.00 | 1,635.00 | 4.14% | 4,249,532 |
| Nov 12, 2026 | 1,700.00 | 1,715.00 | 1,550.00 | 1,570.00 | 1,570.00 | -6.55% | 4,752,223 |
| Nov 11, 2026 | 1,700.00 | 1,710.00 | 1,640.00 | 1,680.00 | 1,680.00 | - | 3,687,396 |
| Nov 10, 2026 | 1,695.00 | 1,730.00 | 1,630.00 | 1,680.00 | 1,680.00 | 2.13% | 3,344,178 |
| Nov 9, 2026 | 1,570.00 | 1,700.00 | 1,570.00 | 1,645.00 | 1,645.00 | 5.79% | 4,316,781 |
| Nov 6, 2026 | 1,485.00 | 1,610.00 | 1,485.00 | 1,555.00 | 1,555.00 | -5.76% | 7,676,494 |
| Nov 5, 2026 | 1,735.00 | 1,755.00 | 1,640.00 | 1,650.00 | 1,650.00 | -7.56% | 5,733,060 |
| Nov 4, 2026 | 1,800.00 | 1,810.00 | 1,700.00 | 1,785.00 | 1,785.00 | 0.85% | 4,603,814 |
| Nov 3, 2026 | 1,785.00 | 1,840.00 | 1,765.00 | 1,770.00 | 1,770.00 | -2.75% | 2,924,058 |
| Nov 2, 2026 | 1,765.00 | 1,830.00 | 1,765.00 | 1,820.00 | 1,820.00 | 0.55% | 3,700,073 |
| Oct 30, 2026 | 1,815.00 | 1,830.00 | 1,770.00 | 1,810.00 | 1,810.00 | -3.98% | 4,470,449 |
| Oct 29, 2026 | 1,960.00 | 1,965.00 | 1,870.00 | 1,885.00 | 1,885.00 | -3.33% | 3,547,186 |
| Oct 28, 2026 | 1,980.00 | 1,990.00 | 1,925.00 | 1,950.00 | 1,950.00 | - | 3,679,758 |
| Oct 27, 2026 | 1,895.00 | 1,950.00 | 1,875.00 | 1,950.00 | 1,950.00 | 5.98% | 5,082,857 |
| Oct 22, 2026 | 1,940.00 | 1,945.00 | 1,830.00 | 1,840.00 | 1,840.00 | -2.13% | 4,731,956 |
| Oct 21, 2026 | 1,980.00 | 2,020.00 | 1,860.00 | 1,880.00 | 1,880.00 | -2.34% | 6,037,758 |
| Oct 20, 2026 | 1,885.00 | 1,960.00 | 1,870.00 | 1,925.00 | 1,925.00 | 2.12% | 4,854,207 |
| Oct 19, 2026 | 1,805.00 | 1,895.00 | 1,795.00 | 1,885.00 | 1,885.00 | 2.17% | 6,349,410 |
| Oct 16, 2026 | 1,905.00 | 1,930.00 | 1,810.00 | 1,845.00 | 1,845.00 | -3.15% | 13,391,059 |
| Oct 15, 2026 | 1,910.00 | 1,940.00 | 1,905.00 | 1,905.00 | 1,905.00 | -9.93% | 10,197,545 |
| Oct 14, 2026 | 2,230.00 | 2,285.00 | 2,085.00 | 2,115.00 | 2,115.00 | -3.64% | 7,445,742 |
| Oct 13, 2026 | 2,240.00 | 2,250.00 | 2,180.00 | 2,195.00 | 2,195.00 | -3.52% | 2,378,602 |
| Oct 12, 2026 | 2,280.00 | 2,310.00 | 2,230.00 | 2,275.00 | 2,275.00 | 1.56% | 2,629,833 |
| Oct 8, 2026 | 2,230.00 | 2,270.00 | 2,200.00 | 2,240.00 | 2,240.00 | - | 2,179,484 |
| Oct 7, 2026 | 2,300.00 | 2,310.00 | 2,235.00 | 2,240.00 | 2,240.00 | -2.18% | 2,893,800 |
| Oct 6, 2026 | 2,200.00 | 2,335.00 | 2,185.00 | 2,290.00 | 2,290.00 | 6.51% | 5,284,477 |
| Oct 5, 2026 | 2,115.00 | 2,170.00 | 2,095.00 | 2,150.00 | 2,150.00 | 3.12% | 3,007,826 |
| Oct 2, 2026 | 2,115.00 | 2,125.00 | 2,080.00 | 2,085.00 | 2,085.00 | -1.18% | 2,329,609 |
| Oct 1, 2026 | 2,095.00 | 2,115.00 | 2,095.00 | 2,110.00 | 2,110.00 | 0.96% | 1,165,173 |
| Sep 30, 2026 | 2,130.00 | 2,145.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.48% | 1,885,580 |
| Sep 29, 2026 | 2,105.00 | 2,125.00 | 2,085.00 | 2,100.00 | 2,100.00 | -0.71% | 1,642,771 |
| Sep 24, 2026 | 2,110.00 | 2,140.00 | 2,075.00 | 2,115.00 | 2,115.00 | 0.48% | 2,753,529 |
| Sep 23, 2026 | 2,135.00 | 2,140.00 | 2,095.00 | 2,105.00 | 2,105.00 | -0.47% | 2,674,817 |
| Sep 22, 2026 | 2,155.00 | 2,180.00 | 2,090.00 | 2,115.00 | 2,115.00 | -1.63% | 6,046,599 |
| Sep 21, 2026 | 2,180.00 | 2,190.00 | 2,110.00 | 2,150.00 | 2,150.00 | 0.47% | 3,050,766 |
| Sep 18, 2026 | 2,195.00 | 2,195.00 | 2,115.00 | 2,140.00 | 2,140.00 | 0.23% | 4,256,853 |
| Sep 17, 2026 | 2,175.00 | 2,260.00 | 2,135.00 | 2,135.00 | 2,135.00 | -1.39% | 5,165,376 |
| Sep 16, 2026 | 2,305.00 | 2,320.00 | 2,085.00 | 2,165.00 | 2,165.00 | -6.48% | 9,125,545 |
| Sep 15, 2026 | 2,235.00 | 2,345.00 | 2,235.00 | 2,315.00 | 2,315.00 | 1.98% | 2,767,688 |
| Sep 14, 2026 | 2,315.00 | 2,315.00 | 2,240.00 | 2,270.00 | 2,270.00 | -1.73% | 1,900,361 |
| Sep 11, 2026 | 2,290.00 | 2,335.00 | 2,285.00 | 2,310.00 | 2,310.00 | -1.49% | 1,896,940 |
| Sep 10, 2026 | 2,295.00 | 2,380.00 | 2,270.00 | 2,345.00 | 2,345.00 | 0.86% | 2,793,152 |
| Sep 9, 2026 | 2,355.00 | 2,425.00 | 2,320.00 | 2,325.00 | 2,325.00 | -0.64% | 3,900,743 |
| Sep 8, 2026 | 2,455.00 | 2,485.00 | 2,315.00 | 2,340.00 | 2,340.00 | -6.02% | 4,782,716 |
| Sep 7, 2026 | 2,525.00 | 2,545.00 | 2,390.00 | 2,490.00 | 2,490.00 | -2.92% | 5,393,691 |
| Sep 4, 2026 | 2,505.00 | 2,570.00 | 2,485.00 | 2,565.00 | 2,565.00 | 3.64% | 3,721,234 |
| Sep 3, 2026 | 2,605.00 | 2,630.00 | 2,475.00 | 2,475.00 | 2,475.00 | -5.17% | 5,103,604 |
| Sep 2, 2026 | 2,790.00 | 2,875.00 | 2,585.00 | 2,610.00 | 2,610.00 | -0.19% | 10,869,601 |
| Sep 1, 2026 | 2,385.35 | 2,615.00 | 2,363.56 | 2,615.00 | 2,615.00 | 9.94% | 8,486,319 |
| Aug 31, 2026 | 2,380.32 | 2,467.49 | 2,358.53 | 2,378.64 | 2,378.64 | -1.46% | 5,732,841 |