Skip to main content
Wiwynn Corporation (TPE:6669)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,050.00
-45.00 (-1.45%)
Sep 26, 2025, 2:36 PM CST

Wiwynn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,135.003,155.003,020.003,050.003,050.00-1.45%1,487,042
Sep 25, 20253,135.003,165.003,075.003,095.003,095.000.49%1,490,293
Sep 24, 20253,140.003,140.003,020.003,080.003,080.00-1.91%1,301,429
Sep 23, 20253,150.003,170.003,115.003,140.003,140.000.48%1,198,496
Sep 22, 20253,240.003,245.003,125.003,125.003,125.00-3.25%1,424,907
Sep 19, 20253,230.003,265.003,210.003,230.003,230.000.94%1,206,668
Sep 18, 20253,160.003,260.003,140.003,200.003,200.001.27%1,591,586
Sep 17, 20253,195.003,230.003,155.003,160.003,160.00-1.25%1,264,719
Sep 16, 20253,205.003,305.003,200.003,200.003,200.00-0.62%1,521,929
Sep 15, 20253,210.003,245.003,155.003,220.003,220.00-0.62%1,315,500
Sep 12, 20253,355.003,375.003,220.003,240.003,240.00-2.11%2,089,504
Sep 11, 20253,350.003,365.003,260.003,310.003,310.00-3,427,756
Sep 10, 20253,100.003,310.003,100.003,310.003,310.009.97%3,036,125
Sep 9, 20253,100.003,100.002,990.003,010.003,010.00-3.68%3,502,433
Sep 8, 20253,100.003,150.003,065.003,125.003,125.003.31%2,005,135
Sep 5, 20253,010.003,040.002,985.003,025.003,025.003.07%1,924,709
Sep 4, 20252,990.003,040.002,930.002,935.002,935.000.34%2,298,860
Sep 3, 20252,935.002,965.002,900.002,925.002,925.001.39%1,404,749
Sep 2, 20252,890.003,000.002,865.002,885.002,885.001.76%2,521,390
Sep 1, 20252,935.002,940.002,745.002,835.002,835.00-4.38%3,117,832
Aug 29, 20253,020.003,030.002,965.002,965.002,965.00-0.34%1,261,255
Aug 28, 20252,970.003,020.002,970.002,975.002,975.00-0.34%1,164,583
Aug 27, 20253,055.003,055.002,975.002,985.002,985.00-2.29%1,825,141
Aug 26, 20253,030.003,055.002,975.003,055.003,055.000.16%1,210,808
Aug 25, 20253,090.003,110.003,030.003,050.003,050.002.69%1,357,621
Aug 22, 20253,020.003,035.002,965.002,970.002,970.00-1.98%1,158,820
Aug 21, 20253,050.003,085.003,000.003,030.003,030.001.51%2,578,675
Aug 20, 20253,195.003,245.002,980.002,985.002,985.00-9.68%3,610,505
Aug 19, 20253,415.003,435.003,290.003,305.003,305.00-3.50%1,240,763
Aug 18, 20253,315.003,425.003,315.003,425.003,425.002.39%977,812
Aug 15, 20253,375.003,375.003,320.003,345.003,345.00-1.47%1,048,438
Aug 14, 20253,390.003,415.003,340.003,395.003,395.000.30%1,553,660
Aug 13, 20253,310.003,450.003,305.003,385.003,385.003.52%2,888,361
Aug 12, 20253,230.003,295.003,200.003,270.003,270.002.99%3,360,021
Aug 11, 20253,075.003,175.003,045.003,175.003,175.009.86%3,272,915
Aug 8, 20252,830.002,900.002,800.002,890.002,890.002.85%1,847,815
Aug 7, 20252,795.002,815.002,770.002,810.002,810.001.26%1,312,258
Aug 6, 20252,725.002,780.002,720.002,775.002,775.000.73%1,002,782
Aug 5, 20252,690.002,755.002,680.002,755.002,755.004.16%1,503,054
Aug 4, 20252,700.002,700.002,635.002,645.002,645.00-3.29%1,382,535
Aug 1, 20252,720.002,765.002,700.002,735.002,735.00-1.08%1,533,437
Jul 31, 20252,730.002,795.002,710.002,765.002,765.004.34%2,746,543
Jul 30, 20252,660.002,680.002,600.002,650.002,650.000.76%1,189,033
Jul 29, 20252,600.002,655.002,585.002,630.002,630.001.15%1,837,882
Jul 28, 20252,525.002,605.002,510.002,600.002,600.003.38%1,615,284
Jul 25, 20252,510.002,540.002,495.002,515.002,515.000.20%889,726
Jul 24, 20252,465.002,545.002,465.002,510.002,510.002.66%2,180,703
Jul 23, 20252,485.002,500.002,415.002,445.002,445.00-1.01%2,337,501
Jul 22, 20252,545.002,580.002,470.002,470.002,470.00-2.18%1,351,908
Jul 21, 20252,585.002,605.002,520.002,525.002,525.00-2.51%1,202,916