WinWay Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 375.00 | 376.50 | 368.00 | 370.50 | 336.75 | 325,100 |
| 2022-05-16 | 369.00 | 378.00 | 365.00 | 370.50 | 336.75 | 1,249,060 |
| 2022-05-13 | 343.00 | 364.50 | 343.00 | 355.50 | 323.12 | 884,000 |
| 2022-05-12 | 321.50 | 338.00 | 321.50 | 334.00 | 303.58 | 258,100 |
| 2022-05-11 | 325.00 | 336.50 | 325.00 | 326.00 | 296.31 | 172,020 |
| 2022-05-10 | 327.00 | 338.00 | 319.50 | 332.50 | 302.21 | 187,000 |
| 2022-05-09 | 343.00 | 343.00 | 330.50 | 332.00 | 301.76 | 204,060 |
| 2022-05-06 | 350.00 | 350.00 | 344.00 | 344.50 | 313.12 | 174,100 |
| 2022-05-05 | 359.50 | 369.00 | 356.00 | 361.00 | 328.12 | 264,000 |
| 2022-05-04 | 353.00 | 353.00 | 346.00 | 352.00 | 319.94 | 86,000 |
| 2022-05-03 | 349.50 | 352.50 | 345.00 | 348.50 | 316.76 | 124,060 |
| 2022-04-29 | 352.00 | 362.00 | 348.00 | 349.50 | 317.67 | 267,020 |
| 2022-04-28 | 347.00 | 349.00 | 337.00 | 346.00 | 314.49 | 260,050 |
| 2022-04-27 | 333.00 | 347.00 | 329.00 | 347.00 | 315.39 | 504,121 |
| 2022-04-26 | 356.00 | 357.00 | 347.00 | 351.00 | 319.03 | 177,040 |
| 2022-04-25 | 356.00 | 357.00 | 341.00 | 351.50 | 319.48 | 387,100 |
| 2022-04-22 | 376.00 | 382.00 | 365.00 | 365.00 | 331.75 | 513,105 |
| 2022-04-21 | 378.00 | 387.00 | 367.00 | 382.50 | 347.66 | 655,072 |
| 2022-04-20 | 369.00 | 372.00 | 359.00 | 372.00 | 338.12 | 425,001 |
| 2022-04-19 | 373.00 | 375.00 | 362.50 | 365.00 | 331.75 | 350,100 |
| 2022-04-18 | 367.00 | 375.00 | 360.50 | 365.50 | 332.21 | 303,080 |
| 2022-04-15 | 370.00 | 375.00 | 362.50 | 365.00 | 331.75 | 322,120 |
| 2022-04-14 | 390.00 | 390.00 | 373.00 | 373.50 | 339.48 | 359,125 |
| 2022-04-13 | 387.00 | 391.00 | 380.50 | 382.00 | 347.21 | 287,200 |
| 2022-04-12 | 385.50 | 394.00 | 376.00 | 382.50 | 347.66 | 326,020 |
| 2022-04-11 | 396.00 | 397.00 | 382.50 | 385.50 | 350.39 | 523,050 |
| 2022-04-08 | 409.00 | 415.00 | 401.00 | 403.00 | 366.29 | 358,141 |
| 2022-04-07 | 419.50 | 425.00 | 403.00 | 403.00 | 366.29 | 743,100 |
| 2022-04-06 | 431.50 | 431.50 | 405.00 | 422.50 | 384.02 | 875,155 |
| 2022-04-01 | 444.00 | 446.00 | 431.00 | 437.50 | 397.65 | 367,220 |
| 2022-03-31 | 464.50 | 464.50 | 444.50 | 445.00 | 404.47 | 491,200 |
| 2022-03-30 | 457.50 | 470.00 | 457.00 | 463.00 | 420.83 | 671,225 |
| 2022-03-29 | 452.50 | 459.50 | 447.00 | 456.00 | 414.47 | 647,850 |
| 2022-03-28 | 438.00 | 453.00 | 430.00 | 442.00 | 401.74 | 549,212 |
| 2022-03-25 | 462.00 | 463.50 | 437.00 | 438.00 | 398.11 | 1,186,033 |
| 2022-03-24 | 453.50 | 479.00 | 446.00 | 479.00 | 435.37 | 824,947 |
| 2022-03-23 | 457.50 | 466.50 | 449.50 | 463.00 | 420.83 | 1,110,452 |
| 2022-03-22 | 460.00 | 460.00 | 446.00 | 452.50 | 411.28 | 917,575 |
| 2022-03-21 | 451.00 | 456.50 | 444.00 | 451.50 | 410.38 | 1,214,192 |
| 2022-03-18 | 431.00 | 453.50 | 427.00 | 443.50 | 403.10 | 2,025,787 |
| 2022-03-17 | 413.00 | 434.50 | 410.50 | 433.00 | 393.56 | 2,545,822 |
| 2022-03-16 | 395.00 | 401.00 | 381.50 | 395.00 | 359.02 | 584,300 |
| 2022-03-15 | 400.00 | 401.00 | 378.00 | 378.00 | 343.57 | 465,217 |
| 2022-03-14 | 400.00 | 414.00 | 396.00 | 399.00 | 362.66 | 692,038 |
| 2022-03-11 | 388.00 | 405.00 | 382.50 | 393.50 | 357.66 | 1,184,059 |
| 2022-03-10 | 379.00 | 397.50 | 377.00 | 383.50 | 348.57 | 913,001 |
| 2022-03-09 | 367.50 | 378.50 | 366.00 | 366.00 | 332.66 | 308,109 |
| 2022-03-08 | 376.00 | 383.50 | 358.50 | 362.50 | 329.48 | 951,148 |
| 2022-03-07 | 401.50 | 405.00 | 370.00 | 376.50 | 342.21 | 1,039,970 |
| 2022-03-04 | 384.00 | 419.50 | 383.50 | 408.50 | 371.29 | 1,547,336 |
| 2022-03-03 | 369.50 | 398.00 | 369.50 | 391.50 | 355.84 | 1,094,190 |
| 2022-03-02 | 364.50 | 366.50 | 352.50 | 363.00 | 329.94 | 443,033 |
| 2022-03-01 | 369.00 | 377.50 | 363.00 | 370.00 | 336.30 | 483,000 |
| 2022-02-25 | 412.50 | 415.00 | 361.00 | 366.00 | 332.66 | 1,752,008 |
| 2022-02-24 | 407.50 | 421.50 | 394.00 | 400.00 | 363.57 | 1,425,082 |
| 2022-02-23 | 390.50 | 422.00 | 388.00 | 422.00 | 383.56 | 1,138,251 |
| 2022-02-22 | 396.00 | 396.00 | 382.50 | 384.00 | 349.02 | 257,002 |
| 2022-02-21 | 402.00 | 406.00 | 394.50 | 398.00 | 361.75 | 329,135 |
| 2022-02-18 | 389.00 | 403.00 | 388.00 | 400.50 | 364.02 | 472,000 |
| 2022-02-17 | 390.00 | 394.00 | 385.00 | 392.00 | 356.30 | 196,070 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 49.4375 TWD |
| 2025-07-07 | 24.9997 TWD |
| 2024-07-22 | 11.0000 TWD |
| 2023-07-11 | 22.0000 TWD |
| 2022-07-01 | 10.9791 TWD |
| 2021-06-24 | 12.9835 TWD |
| 2020-06-16 | 12.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.