Wiwynn Corporation - 6669.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3,020	2,970	2,970	3,035	2,965	1.15M
August 21, 2025	3,050	3,030	3,030	3,085	3,000	2.58M
August 20, 2025	3,195	2,985	2,985	3,245	2,980	3.61M
August 19, 2025	3,415	3,305	3,305	3,435	3,290	1.24M
August 18, 2025	3,315	3,425	3,425	3,425	3,315	976,888
August 15, 2025	3,375	3,345	3,345	3,375	3,320	1.05M
August 14, 2025	3,390	3,395	3,395	3,415	3,340	1.55M
August 13, 2025	3,310	3,385	3,385	3,450	3,305	2.89M
August 12, 2025	3,230	3,270	3,270	3,295	3,200	3.36M
August 11, 2025	3,075	3,175	3,175	3,175	3,045	3.27M
August 08, 2025	2,830	2,890	2,890	2,900	2,800	1.85M
August 07, 2025	2,795	2,810	2,810	2,815	2,770	1.31M
August 06, 2025	2,725	2,775	2,775	2,780	2,720	1M
August 05, 2025	2,690	2,755	2,755	2,755	2,680	1.5M
August 04, 2025	2,700	2,645	2,645	2,700	2,635	1.38M
August 01, 2025	2,720	2,735	2,735	2,765	2,700	1.53M
July 31, 2025	2,730	2,765	2,765	2,795	2,710	2.75M
July 30, 2025	2,660	2,650	2,650	2,680	2,600	1.19M
July 29, 2025	2,600	2,630	2,630	2,655	2,585	1.84M
July 28, 2025	2,525	2,600	2,600	2,605	2,510	1.62M
July 25, 2025	2,510	2,515	2,515	2,540	2,495	889,726
July 24, 2025	2,465	2,510	2,510	2,545	2,465	2.18M
July 23, 2025	2,485	2,445	2,445	2,500	2,415	2.34M
July 22, 2025	2,545	2,470	2,470	2,580	2,470	1.35M
July 21, 2025	2,585	2,525	2,525	2,605	2,520	1.2M
July 18, 2025	2,490	2,590	2,590	2,595	2,490	2.06M
July 17, 2025	2,530	2,455	2,455	2,535	2,455	1.43M
July 16, 2025	2,525	2,505	2,505	2,560	2,505	1.09M
July 15, 2025	2,470	2,520	2,520	2,525	2,455	1.42M
July 14, 2025	2,580	2,465	2,465	2,580	2,465	2.29M
July 11, 2025	2,600	2,605	2,605	2,615	2,550	966,637
July 10, 2025	2,560	2,595	2,595	2,600	2,555	1.52M
July 09, 2025	2,520	2,560	2,560	2,560	2,485	2.68M
July 08, 2025	2,445	2,420	2,420	2,465	2,405	996,397
July 07, 2025	2,455	2,455	2,455	2,480	2,420	1.05M
July 04, 2025	2,500	2,455	2,455	2,520	2,455	1.5M
July 03, 2025	2,540	2,470	2,470	2,540	2,470	1.93M
July 02, 2025	2,480	2,490	2,490	2,495	2,455	2.68M
July 01, 2025	2,545	2,450	2,450	2,565	2,360	5.68M
June 30, 2025	2,550	2,530	2,530	2,575	2,520	1.49M
June 27, 2025	2,640	2,530	2,530	2,645	2,510	3.49M
June 26, 2025	2,725	2,620	2,620	2,725	2,610	2.2M
June 25, 2025	2,545	2,710	2,710	2,710	2,540	3.28M
June 24, 2025	2,560	2,515	2,515	2,560	2,510	1.8M
June 23, 2025	2,510	2,550	2,550	2,595	2,505	1.37M
June 20, 2025	2,555	2,535	2,535	2,575	2,535	1.42M
June 19, 2025	2,565	2,530	2,530	2,595	2,530	1.72M
June 18, 2025	2,550	2,560	2,560	2,565	2,525	1.09M
June 17, 2025	2,560	2,550	2,550	2,610	2,535	2.3M
June 16, 2025	2,550	2,525	2,525	2,570	2,525	858,349
June 13, 2025	2,515	2,565	2,565	2,580	2,490	1.81M
June 12, 2025	2,535	2,535	2,535	2,560	2,510	2.08M
June 11, 2025	2,500	2,525	2,525	2,550	2,500	2.18M
June 10, 2025	2,495	2,485	2,485	2,520	2,470	1.38M
June 09, 2025	2,500	2,465	2,465	2,510	2,455	1.66M
June 06, 2025	2,465	2,465	2,465	2,475	2,405	1.48M
June 05, 2025	2,580	2,485	2,485	2,580	2,475	2.01M
June 04, 2025	2,500	2,535	2,535	2,550	2,485	2.64M
June 03, 2025	2,435	2,480	2,480	2,480	2,415	2.26M
June 02, 2025	2,395	2,410	2,410	2,440	2,370	1.8M

Wiwynn Corporation (6669.TW) TAI