WinMate Communication INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 80.600 | 80.600 | 79.900 | 80.300 | 62.192 | 72,433 |
| 2021-11-11 | 80.300 | 80.300 | 79.900 | 80.200 | 62.115 | 59,922 |
| 2021-11-10 | 79.500 | 80.300 | 79.300 | 80.100 | 62.037 | 86,080 |
| 2021-11-09 | 80.300 | 80.800 | 79.000 | 79.200 | 61.340 | 364,269 |
| 2021-11-08 | 82.800 | 82.800 | 81.100 | 81.200 | 62.889 | 127,021 |
| 2021-11-05 | 82.800 | 83.000 | 82.300 | 82.800 | 64.128 | 90,468 |
| 2021-11-04 | 82.500 | 83.500 | 82.500 | 82.800 | 64.128 | 174,260 |
| 2021-11-03 | 82.200 | 84.800 | 82.000 | 82.500 | 63.896 | 347,776 |
| 2021-11-02 | 83.400 | 83.400 | 81.000 | 82.000 | 63.509 | 283,485 |
| 2021-11-01 | 81.800 | 86.400 | 81.800 | 83.400 | 64.593 | 641,418 |
| 2021-10-29 | 82.600 | 82.900 | 80.900 | 81.600 | 63.199 | 254,199 |
| 2021-10-28 | 80.000 | 82.000 | 80.000 | 81.900 | 63.431 | 558,218 |
| 2021-10-27 | 77.900 | 80.300 | 77.600 | 79.700 | 61.727 | 292,962 |
| 2021-10-26 | 77.000 | 77.600 | 77.000 | 77.600 | 60.101 | 60,084 |
| 2021-10-25 | 77.300 | 78.600 | 76.800 | 77.000 | 59.636 | 230,947 |
| 2021-10-22 | 76.700 | 76.800 | 76.300 | 76.600 | 59.326 | 56,285 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 5.0959 TWD |
| 2025-06-30 | 5.5000 TWD |
| 2024-06-28 | 5.1071 TWD |
| 2023-06-30 | 4.7639 TWD |
| 2022-06-27 | 4.4951 TWD |
| 2021-07-22 | 3.9996 TWD |
| 2020-06-15 | 3.0000 TWD |
| 2019-06-24 | 2.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.