Skip to main content
logo
Wiwynn Corporation (TPE:6669)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,145.00
+60.00 (2.88%)
Oct 5, 2026, 12:52 PM CST

Wiwynn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20262,115.002,140.002,100.002,100.00-0.72%667,931
Oct 2, 20262,115.002,125.002,080.002,085.002,085.00-1.18%2,329,609
Oct 1, 20262,095.002,115.002,095.002,110.002,110.000.96%1,154,262
Sep 30, 20262,130.002,145.002,090.002,090.002,090.00-0.48%1,870,727
Sep 29, 20262,105.002,125.002,085.002,100.002,100.00-0.71%1,642,771
Sep 24, 20262,110.002,140.002,075.002,115.002,115.000.48%2,753,529
Sep 23, 20262,135.002,140.002,095.002,105.002,105.00-0.47%2,669,230
Sep 22, 20262,155.002,180.002,090.002,115.002,115.00-1.63%5,759,078
Sep 21, 20262,180.002,190.002,110.002,150.002,150.000.47%3,050,766
Sep 20, 20262,195.002,200.002,115.002,140.002,140.00-621,853
Sep 18, 20262,195.002,195.002,115.002,140.002,140.000.23%4,256,853
Sep 17, 20262,175.002,260.002,135.002,135.002,135.00-1.39%5,165,376
Sep 16, 20262,305.002,320.002,085.002,165.002,165.00-6.48%9,125,545
Sep 15, 20262,235.002,345.002,235.002,315.002,315.001.98%2,767,688
Sep 14, 20262,315.002,315.002,240.002,270.002,270.00-1.73%1,900,361
Sep 11, 20262,290.002,335.002,285.002,310.002,310.00-1.49%1,896,940
Sep 10, 20262,295.002,380.002,270.002,345.002,345.000.86%2,793,152
Sep 9, 20262,355.002,425.002,320.002,325.002,325.00-0.64%3,900,743
Sep 8, 20262,455.002,485.002,315.002,340.002,340.00-6.02%4,782,716
Sep 7, 20262,525.002,545.002,390.002,490.002,490.00-2.92%5,393,691
Sep 4, 20262,505.002,570.002,485.002,565.002,565.003.64%3,721,234
Sep 3, 20262,605.002,630.002,475.002,475.002,475.00-5.17%5,103,604
Sep 2, 20262,790.002,875.002,585.002,610.002,610.00-0.19%10,869,601
Sep 1, 20262,385.352,615.002,363.562,615.002,615.009.94%8,486,319
Aug 31, 20262,380.322,467.492,358.532,378.642,378.64-1.46%5,732,841
Aug 28, 20262,335.062,428.932,291.482,413.842,413.845.65%5,809,225
Aug 27, 20262,269.682,333.382,257.952,284.772,284.770.44%4,412,006
Aug 26, 20262,120.502,321.652,112.112,274.712,274.715.36%5,662,775
Aug 25, 20262,086.972,159.052,053.442,159.052,159.052.22%3,484,414
Aug 24, 20262,112.112,148.992,080.262,112.112,112.110.72%2,750,977
Aug 21, 20262,107.082,160.732,088.652,097.032,097.03-1.11%2,274,616
Aug 20, 20262,157.372,170.782,093.672,120.502,120.49-0.78%2,682,161
Aug 19, 20262,075.242,154.022,075.242,137.262,137.26-0.39%3,845,460
Aug 18, 20262,211.012,229.452,107.082,145.642,145.64-3.32%4,943,650
Aug 17, 20262,207.662,259.632,152.342,219.402,219.402.87%4,424,862
Aug 14, 20262,060.152,229.452,058.472,157.372,157.376.01%7,746,132
Aug 13, 20262,043.392,076.912,018.242,035.002,035.000.75%3,997,257
Aug 12, 20261,979.692,058.471,978.012,019.922,019.921.60%3,321,744
Aug 11, 20262,024.952,028.301,962.921,988.071,988.07-1.33%5,007,175
Aug 10, 20262,083.622,086.972,008.182,014.892,014.89-1.48%4,930,717
Aug 7, 20262,063.502,100.382,019.922,045.062,045.06-2.63%4,256,919
Aug 6, 20262,065.182,103.732,028.302,100.382,100.381.46%4,003,820
Aug 5, 20262,100.382,145.642,055.122,070.212,070.21-0.48%6,577,843
Aug 4, 20261,989.752,140.611,944.492,080.262,080.264.73%8,852,552
Aug 3, 20261,853.971,986.391,835.531,986.391,986.399.93%9,990,112
Jul 31, 20261,807.031,807.031,776.861,807.031,807.0310.00%4,350,987
Jul 30, 20261,694.721,738.301,631.021,642.761,642.75-4.58%6,781,938
Jul 29, 20261,820.441,835.531,656.171,721.541,721.54-3.39%8,514,724
Jul 28, 20261,828.821,857.321,770.151,781.891,781.89-7.48%5,690,056
Jul 27, 20261,910.961,937.781,837.201,926.051,926.050.26%5,432,575