Wiwynn Corporation (TPE:6669)
Taiwan · Delayed Price · Currency is TWD 5,600.00
+125.00 (2.28%)
Jun 3, 2026, 1:30 PM CST
Wiwynn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5,550.00 | 5,575.00 | 5,420.00 | 5,475.00 | - | - | 299,533 |
| Jun 2, 2026 | 5,580.00 | 5,675.00 | 5,315.00 | 5,475.00 | 5,475.00 | -0.73% | 1,901,902 |
| Jun 1, 2026 | 5,715.00 | 5,795.00 | 5,460.00 | 5,515.00 | 5,515.00 | 1.29% | 2,247,853 |
| May 29, 2026 | 5,130.00 | 5,445.00 | 5,075.00 | 5,445.00 | 5,445.00 | 10.00% | 3,276,663 |
| May 28, 2026 | 5,100.00 | 5,260.00 | 4,900.00 | 4,950.00 | 4,950.00 | -2.46% | 2,154,308 |
| May 27, 2026 | 5,300.00 | 5,350.00 | 5,060.00 | 5,075.00 | 5,075.00 | -3.88% | 1,997,252 |
| May 26, 2026 | 5,600.00 | 5,600.00 | 5,155.00 | 5,280.00 | 5,280.00 | -5.88% | 2,655,826 |
| May 25, 2026 | 5,755.00 | 5,880.00 | 5,555.00 | 5,610.00 | 5,610.00 | 1.54% | 2,115,890 |
| May 22, 2026 | 5,460.00 | 5,575.00 | 5,330.00 | 5,525.00 | 5,525.00 | 3.37% | 1,969,769 |
| May 21, 2026 | 5,350.00 | 5,400.00 | 5,190.00 | 5,345.00 | 5,345.00 | 8.86% | 2,379,159 |
| May 20, 2026 | 4,890.00 | 4,960.00 | 4,775.00 | 4,910.00 | 4,910.00 | 0.41% | 1,739,872 |
| May 19, 2026 | 5,020.00 | 5,035.00 | 4,865.00 | 4,890.00 | 4,890.00 | -3.93% | 1,648,246 |
| May 18, 2026 | 4,920.00 | 5,110.00 | 4,920.00 | 5,090.00 | 5,090.00 | -0.49% | 1,398,701 |
| May 15, 2026 | 5,575.00 | 5,575.00 | 5,095.00 | 5,115.00 | 5,115.00 | -5.89% | 2,327,255 |
| May 14, 2026 | 5,715.00 | 5,730.00 | 5,435.00 | 5,435.00 | 5,435.00 | -2.60% | 1,749,793 |
| May 13, 2026 | 5,555.00 | 5,800.00 | 5,500.00 | 5,580.00 | 5,580.00 | -3.63% | 2,876,103 |
| May 12, 2026 | 5,480.00 | 5,870.00 | 5,415.00 | 5,790.00 | 5,790.00 | 8.43% | 4,213,573 |
| May 11, 2026 | 5,290.00 | 5,345.00 | 5,115.00 | 5,340.00 | 5,340.00 | 2.69% | 2,206,874 |
| May 8, 2026 | 4,920.00 | 5,250.00 | 4,890.00 | 5,200.00 | 5,200.00 | 6.56% | 4,026,772 |
| May 7, 2026 | 5,050.00 | 5,060.00 | 4,870.00 | 4,880.00 | 4,880.00 | -1.81% | 2,032,564 |
| May 6, 2026 | 4,855.00 | 4,985.00 | 4,630.00 | 4,970.00 | 4,970.00 | 4.52% | 2,694,820 |
| May 5, 2026 | 4,855.00 | 4,860.00 | 4,670.00 | 4,755.00 | 4,755.00 | -2.16% | 1,937,538 |
| May 4, 2026 | 4,700.00 | 4,865.00 | 4,615.00 | 4,860.00 | 4,860.00 | 3.96% | 2,448,286 |
| Apr 30, 2026 | 4,925.00 | 4,940.00 | 4,660.00 | 4,675.00 | 4,675.00 | -3.51% | 2,198,340 |
| Apr 29, 2026 | 4,810.00 | 4,920.00 | 4,710.00 | 4,845.00 | 4,845.00 | 0.94% | 2,259,554 |
| Apr 28, 2026 | 4,925.00 | 5,000.00 | 4,795.00 | 4,800.00 | 4,800.00 | -1.84% | 2,454,291 |
| Apr 27, 2026 | 4,980.00 | 5,045.00 | 4,855.00 | 4,890.00 | 4,890.00 | 5.50% | 5,713,367 |
| Apr 24, 2026 | 4,335.00 | 4,675.00 | 4,320.00 | 4,635.00 | 4,635.00 | 9.06% | 4,996,268 |
| Apr 23, 2026 | 4,410.00 | 4,480.00 | 4,130.00 | 4,250.00 | 4,250.00 | -2.30% | 3,548,734 |
| Apr 22, 2026 | 4,285.00 | 4,390.00 | 4,180.00 | 4,350.00 | 4,350.00 | 3.08% | 3,122,663 |
| Apr 21, 2026 | 4,030.00 | 4,270.00 | 4,030.00 | 4,220.00 | 4,220.00 | 6.03% | 3,795,052 |
| Apr 20, 2026 | 3,960.00 | 3,980.00 | 3,870.00 | 3,980.00 | 3,980.00 | 4.60% | 2,310,356 |
| Apr 17, 2026 | 3,755.00 | 3,915.00 | 3,755.00 | 3,805.00 | 3,805.00 | 2.84% | 2,838,818 |
| Apr 16, 2026 | 3,780.00 | 3,800.00 | 3,690.00 | 3,700.00 | 3,700.00 | -0.54% | 1,380,449 |
| Apr 15, 2026 | 3,830.00 | 3,845.00 | 3,705.00 | 3,720.00 | 3,720.00 | -0.93% | 1,711,999 |
| Apr 14, 2026 | 3,695.00 | 3,815.00 | 3,675.00 | 3,755.00 | 3,755.00 | 3.02% | 2,138,683 |
| Apr 13, 2026 | 3,595.00 | 3,665.00 | 3,535.00 | 3,645.00 | 3,645.00 | 0.41% | 1,350,688 |
| Apr 10, 2026 | 3,615.00 | 3,670.00 | 3,550.00 | 3,630.00 | 3,630.00 | 1.40% | 1,303,965 |
| Apr 9, 2026 | 3,580.00 | 3,605.00 | 3,540.00 | 3,580.00 | 3,580.00 | 0.28% | 1,430,609 |
| Apr 8, 2026 | 3,495.00 | 3,570.00 | 3,450.00 | 3,570.00 | 3,570.00 | 5.15% | 1,673,110 |
| Apr 7, 2026 | 3,500.00 | 3,510.00 | 3,330.00 | 3,395.00 | 3,395.00 | -0.44% | 966,320 |
| Apr 2, 2026 | 3,495.00 | 3,510.00 | 3,375.00 | 3,410.00 | 3,410.00 | -0.29% | 1,307,355 |
| Apr 1, 2026 | 3,425.00 | 3,480.00 | 3,385.00 | 3,420.00 | 3,420.00 | 3.64% | 1,394,118 |
| Mar 31, 2026 | 3,330.00 | 3,430.00 | 3,290.00 | 3,300.00 | 3,300.00 | -2.08% | 1,509,215 |
| Mar 30, 2026 | 3,300.00 | 3,380.00 | 3,295.00 | 3,370.00 | 3,370.00 | -0.74% | 1,218,701 |
| Mar 27, 2026 | 3,330.00 | 3,450.00 | 3,320.00 | 3,395.00 | 3,395.00 | -2.02% | 2,008,054 |
| Mar 26, 2026 | 3,600.00 | 3,645.00 | 3,465.00 | 3,465.00 | 3,465.00 | -7.85% | 4,790,878 |
| Mar 25, 2026 | 3,820.00 | 3,855.00 | 3,735.00 | 3,760.00 | 3,760.00 | 0.94% | 1,023,632 |
| Mar 24, 2026 | 3,735.00 | 3,785.00 | 3,645.00 | 3,725.00 | 3,725.00 | 2.19% | 895,072 |
| Mar 23, 2026 | 3,685.00 | 3,710.00 | 3,640.00 | 3,645.00 | 3,645.00 | -4.20% | 1,229,072 |