WinWay Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 387.50 | 394.50 | 383.00 | 392.00 | 356.30 | 422,100 |
| 2022-02-15 | 379.00 | 390.00 | 378.50 | 378.50 | 344.03 | 220,000 |
| 2022-02-14 | 371.50 | 379.50 | 368.00 | 379.00 | 344.48 | 150,009 |
| 2022-02-11 | 382.50 | 384.50 | 376.00 | 380.00 | 345.39 | 81,000 |
| 2022-02-10 | 381.00 | 386.50 | 377.00 | 384.00 | 349.02 | 123,051 |
| 2022-02-09 | 378.50 | 386.50 | 378.50 | 381.00 | 346.30 | 247,010 |
| 2022-02-08 | 378.50 | 379.50 | 372.00 | 374.00 | 339.93 | 109,000 |
| 2022-02-07 | 378.00 | 378.00 | 364.00 | 374.50 | 340.39 | 227,000 |
| 2022-01-26 | 355.00 | 374.50 | 351.00 | 364.00 | 330.85 | 300,009 |
| 2022-01-25 | 353.00 | 358.50 | 342.00 | 355.00 | 322.67 | 506,002 |
| 2022-01-24 | 363.00 | 366.00 | 343.00 | 348.50 | 316.76 | 649,103 |
| 2022-01-21 | 384.50 | 384.50 | 376.00 | 376.00 | 341.75 | 167,100 |
| 2022-01-20 | 385.50 | 391.50 | 378.50 | 390.00 | 354.48 | 162,000 |
| 2022-01-19 | 383.50 | 386.00 | 375.00 | 386.00 | 350.84 | 207,035 |
| 2022-01-18 | 386.00 | 396.50 | 384.50 | 386.00 | 350.84 | 361,050 |
| 2022-01-17 | 366.00 | 385.50 | 366.00 | 384.00 | 349.02 | 361,000 |
| 2022-01-14 | 380.50 | 380.50 | 358.00 | 364.50 | 331.30 | 560,052 |
| 2022-01-13 | 395.50 | 396.50 | 380.50 | 381.00 | 346.30 | 263,200 |
| 2022-01-12 | 391.00 | 398.00 | 386.00 | 394.00 | 358.11 | 299,025 |
| 2022-01-11 | 393.00 | 393.00 | 380.00 | 383.00 | 348.12 | 236,032 |
| 2022-01-10 | 378.00 | 394.50 | 377.50 | 393.50 | 357.66 | 195,105 |
| 2022-01-07 | 397.00 | 397.00 | 378.00 | 393.00 | 357.20 | 813,007 |
| 2022-01-06 | 409.00 | 414.00 | 400.00 | 403.00 | 366.29 | 380,303 |
| 2022-01-05 | 423.00 | 424.00 | 408.00 | 409.00 | 371.75 | 473,099 |
| 2022-01-04 | 433.00 | 440.00 | 423.00 | 424.00 | 385.38 | 431,481 |
| 2022-01-03 | 439.50 | 448.50 | 428.00 | 428.50 | 389.47 | 876,200 |
| 2021-12-30 | 419.50 | 437.50 | 419.50 | 433.50 | 394.02 | 836,155 |
| 2021-12-29 | 426.00 | 427.00 | 414.50 | 423.50 | 384.93 | 425,080 |
| 2021-12-28 | 424.50 | 434.50 | 417.00 | 423.50 | 384.93 | 1,354,114 |
| 2021-12-27 | 414.50 | 427.00 | 407.50 | 416.50 | 378.56 | 1,319,264 |
| 2021-12-24 | 392.00 | 409.00 | 392.00 | 404.00 | 367.20 | 840,345 |
| 2021-12-23 | 392.00 | 396.50 | 387.00 | 387.00 | 351.75 | 318,020 |
| 2021-12-22 | 380.00 | 397.00 | 380.00 | 389.00 | 353.57 | 471,031 |
| 2021-12-21 | 372.00 | 381.50 | 372.00 | 374.50 | 340.39 | 107,250 |
| 2021-12-20 | 370.50 | 382.00 | 370.00 | 371.50 | 337.66 | 139,052 |
| 2021-12-17 | 375.00 | 380.50 | 369.00 | 372.50 | 338.57 | 288,001 |
| 2021-12-16 | 380.00 | 400.00 | 380.00 | 385.00 | 349.93 | 740,016 |
| 2021-12-15 | 362.00 | 379.00 | 362.00 | 374.50 | 340.39 | 278,000 |
| 2021-12-14 | 383.00 | 383.00 | 350.50 | 362.00 | 329.03 | 720,130 |
| 2021-12-13 | 390.00 | 391.00 | 383.50 | 384.50 | 349.48 | 274,446 |
| 2021-12-10 | 399.00 | 403.00 | 380.00 | 386.00 | 350.84 | 398,431 |
| 2021-12-09 | 412.00 | 412.50 | 395.50 | 396.50 | 360.39 | 592,847 |
| 2021-12-08 | 426.00 | 431.00 | 414.00 | 414.00 | 376.29 | 380,315 |
| 2021-12-07 | 428.00 | 436.00 | 417.00 | 423.00 | 384.47 | 512,198 |
| 2021-12-06 | 419.00 | 429.50 | 413.00 | 422.00 | 383.56 | 570,629 |
| 2021-12-03 | 405.00 | 425.00 | 405.00 | 417.50 | 379.47 | 800,440 |
| 2021-12-02 | 410.50 | 415.00 | 397.00 | 401.00 | 364.48 | 533,208 |
| 2021-12-01 | 398.50 | 414.00 | 392.00 | 410.50 | 373.11 | 1,107,420 |
| 2021-11-30 | 384.00 | 407.00 | 383.00 | 394.50 | 358.57 | 881,160 |
| 2021-11-29 | 379.00 | 390.00 | 376.00 | 376.00 | 341.75 | 445,234 |
| 2021-11-26 | 404.50 | 407.00 | 386.50 | 387.50 | 352.21 | 709,770 |
| 2021-11-25 | 401.00 | 411.50 | 391.00 | 407.00 | 369.93 | 1,585,380 |
| 2021-11-24 | 370.00 | 396.00 | 366.00 | 390.00 | 354.48 | 1,005,755 |
| 2021-11-23 | 360.00 | 371.50 | 360.00 | 366.00 | 332.66 | 273,463 |
| 2021-11-22 | 370.00 | 378.00 | 362.00 | 362.50 | 329.48 | 357,403 |
| 2021-11-19 | 380.00 | 382.50 | 369.00 | 370.00 | 336.30 | 224,500 |
| 2021-11-18 | 388.50 | 392.50 | 372.00 | 375.00 | 340.84 | 481,347 |
| 2021-11-17 | 395.00 | 395.50 | 380.00 | 388.50 | 353.11 | 495,227 |
| 2021-11-16 | 379.50 | 397.50 | 372.50 | 382.50 | 347.66 | 1,737,106 |
| 2021-11-15 | 376.00 | 380.00 | 363.50 | 369.50 | 335.84 | 467,226 |
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.