WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	20.650	20.650	20.450	20.600	18.334	20,000
2024-05-02	20.300	20.650	20.300	20.550	18.290	37,000
2024-04-30	20.600	20.600	20.500	20.550	18.290	14,000
2024-04-29	20.300	20.600	20.300	20.450	18.201	65,000
2024-04-26	20.450	20.550	20.300	20.400	18.156	75,000
2024-04-25	20.500	20.500	20.350	20.450	18.201	36,000
2024-04-24	20.500	20.650	20.250	20.500	18.245	104,000
2024-04-23	20.300	20.350	20.150	20.350	18.112	32,000
2024-04-22	20.250	20.300	20.000	20.050	17.845	62,000
2024-04-19	20.350	20.600	19.950	20.100	17.889	129,000
2024-04-18	20.100	20.650	20.100	20.500	18.245	43,000
2024-04-17	20.100	20.500	20.100	20.250	18.023	44,000
2024-04-16	20.150	20.300	20.050	20.050	17.845	49,000
2024-04-15	20.550	20.800	20.450	20.550	18.290	45,000
2024-04-12	21.150	21.250	20.650	20.800	18.512	112,000
2024-04-11	21.300	21.300	21.150	21.150	18.824	151,000
2024-04-10	21.650	21.800	21.350	21.600	19.224	132,000
2024-04-09	21.500	22.050	21.350	21.700	19.313	225,000
2024-04-08	21.100	21.450	21.100	21.350	19.002	86,000
2024-04-03	21.350	21.450	21.200	21.350	19.002	83,000
2024-04-02	21.400	21.500	21.350	21.400	19.046	93,000
2024-04-01	21.100	21.400	21.100	21.350	19.002	100,000
2024-03-29	21.150	21.300	21.150	21.150	18.824	43,000
2024-03-28	21.200	21.350	21.000	21.150	18.824	155,000
2024-03-27	21.000	21.150	20.900	21.150	18.824	84,000
2024-03-26	21.450	21.500	20.800	21.000	18.690	244,000
2024-03-25	21.450	21.450	21.450	21.450	19.091	0
2024-03-22	21.200	21.550	21.050	21.450	19.091	123,000
2024-03-21	21.200	21.650	20.950	21.000	18.690	197,000
2024-03-20	20.400	21.500	20.400	21.000	18.690	279,000
2024-03-19	20.600	20.600	20.150	20.300	18.067	79,000
2024-03-18	20.400	20.400	20.400	20.400	18.156	0
2024-03-15	20.350	20.650	20.350	20.400	18.156	78,000
2024-03-14	20.300	20.600	20.000	20.150	17.934	108,000
2024-03-13	20.350	20.500	19.800	19.950	17.756	219,000
2024-03-12	20.350	20.700	20.000	20.300	18.067	129,000
2024-03-11	19.850	20.750	19.800	20.400	18.156	129,000
2024-03-08	21.300	21.300	19.300	20.300	18.067	615,000
2024-03-07	22.650	23.750	21.050	21.300	18.957	1,391,000
2024-03-06	22.150	24.150	22.150	23.250	20.693	2,051,000
2024-03-05	23.300	23.550	22.100	22.150	19.714	2,018,000
2024-03-04	23.450	23.450	23.250	23.450	20.871	1,003,000
2024-03-01	19.650	21.350	19.650	21.350	19.002	1,919,000
2024-02-29	19.300	19.550	19.300	19.450	17.311	202,000
2024-02-27	19.250	19.500	19.150	19.200	17.088	100,000
2024-02-26	19.150	19.250	19.100	19.150	17.044	83,000
2024-02-23	19.000	19.200	18.900	19.050	16.955	106,000
2024-02-22	19.150	19.150	18.850	18.900	16.821	49,000
2024-02-21	19.250	19.350	18.700	19.100	16.999	103,000
2024-02-20	18.050	19.600	18.050	19.200	17.088	350,000
2024-02-19	17.900	18.100	17.900	18.050	16.065	39,000
2024-02-16	17.600	17.950	17.600	17.850	15.887	44,000
2024-02-15	17.850	17.950	17.450	17.600	15.664	177,000
2024-02-05	18.150	18.300	17.900	18.050	16.065	32,000
2024-02-02	18.350	18.350	18.000	18.150	16.154	29,000
2024-02-01	17.900	18.200	17.850	18.150	16.154	42,000
2024-01-31	18.000	18.100	17.900	17.900	15.931	31,000
2024-01-30	18.300	18.300	17.950	17.950	15.976	32,000
2024-01-29	18.000	18.200	18.000	18.200	16.198	25,000
2024-01-26	18.150	18.150	17.950	18.000	16.020	41,000

← NewerPage 11 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.