WINSON Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	20.200	20.250	20.050	20.200	18.694	14,000
2024-07-30	20.050	20.250	20.050	20.100	18.601	22,000
2024-07-29	20.150	20.150	20.000	20.050	18.555	32,000
2024-07-26	20.000	20.200	19.950	20.050	18.555	48,000
2024-07-23	20.300	20.300	20.100	20.150	18.647	23,000
2024-07-22	20.200	20.300	19.600	20.150	18.647	196,000
2024-07-19	20.400	20.400	20.150	20.150	18.647	114,000
2024-07-18	20.100	20.350	20.100	20.300	18.786	27,000
2024-07-17	20.600	20.600	20.450	20.500	18.971	22,000
2024-07-16	20.550	20.550	20.500	20.550	19.018	35,000
2024-07-15	20.600	20.600	20.300	20.450	18.925	74,000
2024-07-12	20.200	20.700	20.200	20.650	19.110	145,000
2024-07-11	20.200	20.250	20.100	20.200	18.694	58,000
2024-07-10	20.300	20.300	20.100	20.200	18.694	65,000
2024-07-09	20.200	20.300	20.100	20.150	18.647	92,000
2024-07-08	20.250	20.250	20.050	20.100	18.601	108,000
2024-07-05	20.400	20.450	20.200	20.300	18.786	107,000
2024-07-04	20.350	20.500	20.350	20.350	18.833	80,000
2024-07-03	20.300	20.350	20.200	20.300	18.786	24,000
2024-07-02	20.250	20.350	20.250	20.350	18.833	24,000
2024-07-01	20.250	20.350	20.250	20.350	18.833	35,000
2024-06-28	20.300	20.300	20.250	20.300	18.786	11,000
2024-06-27	20.500	20.500	20.250	20.250	18.740	29,000
2024-06-26	20.350	20.500	20.250	20.400	18.879	55,000
2024-06-25	20.150	20.700	20.100	20.400	18.879	153,000
2024-06-24	20.750	20.950	20.750	20.850	18.557	74,000
2024-06-21	20.700	20.800	20.650	20.750	18.468	29,000
2024-06-20	20.700	20.800	20.650	20.750	18.468	39,000
2024-06-19	20.750	20.850	20.650	20.750	18.468	67,000
2024-06-18	20.850	20.900	20.800	20.850	18.557	48,000
2024-06-17	21.050	21.050	20.800	20.950	18.646	32,000
2024-06-14	21.200	21.350	21.000	21.050	18.735	95,000
2024-06-13	20.800	20.900	20.800	20.850	18.557	26,000
2024-06-12	20.750	20.900	20.750	20.900	18.601	23,000
2024-06-11	20.750	20.800	20.700	20.800	18.512	46,000
2024-06-07	20.850	20.950	20.750	20.750	18.468	21,000
2024-06-06	20.700	20.700	20.600	20.700	18.423	24,000
2024-06-05	20.800	20.800	20.600	20.650	18.379	45,000
2024-06-04	21.050	21.050	20.700	20.950	18.646	72,000
2024-06-03	21.250	21.550	21.000	21.000	18.690	145,000
2024-05-31	20.850	21.100	20.800	21.000	18.690	102,000
2024-05-30	20.550	20.900	20.500	20.750	18.468	118,000
2024-05-29	20.450	20.550	20.400	20.550	18.290	74,000
2024-05-28	20.500	20.550	20.450	20.450	18.201	38,000
2024-05-27	20.350	20.400	20.200	20.350	18.112	89,000
2024-05-24	20.350	20.500	20.300	20.350	18.112	23,000
2024-05-23	20.500	20.500	20.300	20.350	18.112	173,000
2024-05-22	20.400	20.500	20.400	20.450	18.201	69,000
2024-05-21	20.500	20.500	20.400	20.400	18.156	52,000
2024-05-20	20.350	20.500	20.350	20.450	18.201	74,000
2024-05-17	20.300	20.450	20.300	20.400	18.156	138,000
2024-05-16	20.500	20.500	20.400	20.400	18.156	70,000
2024-05-15	20.500	20.550	20.350	20.400	18.156	48,000
2024-05-14	20.500	20.550	20.350	20.400	18.156	149,000
2024-05-13	20.450	20.500	20.300	20.500	18.245	120,000
2024-05-10	20.500	20.500	20.400	20.500	18.245	39,000
2024-05-09	20.450	20.600	20.400	20.500	18.245	44,000
2024-05-08	20.500	20.600	20.500	20.500	18.245	32,000
2024-05-07	20.750	20.750	20.500	20.500	18.245	27,000
2024-05-06	20.600	20.650	20.600	20.600	18.334	9,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	1.0000 TWD
2025-06-13	0.4000 TWD
2024-06-25	0.7982 TWD
2023-08-15	0.5651 TWD
2022-06-14	0.5000 TWD
2021-08-02	0.8000 TWD
2020-07-30	0.2000 TWD
2019-07-10	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.