WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.100	18.100	17.900	17.900	15.931	36,000
2024-01-24	18.150	18.150	18.050	18.050	16.065	6,000
2024-01-23	18.000	18.300	17.950	18.000	16.020	40,000
2024-01-22	18.100	18.100	17.900	18.000	16.020	48,000
2024-01-19	18.050	18.350	17.950	17.950	15.976	33,000
2024-01-18	18.500	18.650	18.100	18.150	16.154	17,000
2024-01-17	18.500	18.700	18.100	18.250	16.243	35,000
2024-01-16	18.750	18.750	18.450	18.550	16.510	18,000
2024-01-15	18.700	18.700	18.600	18.700	16.643	23,000
2024-01-12	18.700	18.700	18.350	18.550	16.510	29,000
2024-01-11	18.700	18.800	18.600	18.700	16.643	17,000
2024-01-10	18.700	18.800	18.600	18.600	16.554	15,000
2024-01-09	18.700	18.700	18.600	18.600	16.554	33,000
2024-01-08	18.700	18.750	18.650	18.700	16.643	11,000
2024-01-05	18.800	18.800	18.600	18.600	16.554	5,000
2024-01-04	18.500	18.700	18.500	18.550	16.510	10,000
2024-01-03	18.750	18.750	18.400	18.550	16.510	19,000
2024-01-02	18.700	18.750	18.650	18.700	16.643	17,000
2023-12-29	19.000	19.050	18.700	18.700	16.643	19,000
2023-12-28	18.900	19.050	18.800	18.800	16.732	15,000
2023-12-27	18.850	18.850	18.750	18.800	16.732	8,000
2023-12-26	18.800	18.900	18.800	18.850	16.777	6,000
2023-12-25	18.950	18.950	18.800	18.900	16.821	15,000
2023-12-22	18.800	19.000	18.700	18.700	16.643	37,000
2023-12-21	19.000	19.000	18.800	18.950	16.866	21,000
2023-12-20	19.000	19.050	18.850	18.850	16.777	20,000
2023-12-19	19.100	19.100	18.700	18.800	16.732	35,000
2023-12-18	19.000	19.000	18.850	18.850	16.777	21,000
2023-12-15	19.050	19.100	18.900	19.000	16.910	40,000
2023-12-14	18.700	19.050	18.700	18.850	16.777	47,000
2023-12-13	18.700	18.750	18.650	18.700	16.643	43,000
2023-12-12	18.700	18.800	18.600	18.700	16.643	40,000
2023-12-11	18.600	18.700	18.500	18.700	16.643	21,000
2023-12-08	18.500	18.750	18.500	18.500	16.465	18,000
2023-12-07	19.100	19.100	18.450	18.600	16.554	29,000
2023-12-06	18.600	18.750	18.500	18.700	16.643	44,000
2023-12-05	18.450	18.600	18.400	18.500	16.465	14,000
2023-12-04	18.700	18.750	18.500	18.600	16.554	21,000
2023-12-01	18.500	18.700	18.450	18.700	16.643	45,000
2023-11-30	18.350	18.450	18.250	18.450	16.421	37,000
2023-11-29	18.400	18.500	18.300	18.350	16.332	30,000
2023-11-28	18.450	18.500	18.300	18.300	16.287	16,000
2023-11-27	18.600	18.700	18.300	18.400	16.376	41,000
2023-11-24	18.400	18.600	18.350	18.600	16.554	21,000
2023-11-23	18.700	18.700	18.500	18.550	16.510	36,000
2023-11-22	18.200	18.550	18.200	18.350	16.332	22,000
2023-11-21	18.400	18.600	18.300	18.350	16.332	34,000
2023-11-20	18.100	18.300	18.100	18.250	16.243	13,000
2023-11-17	18.200	18.300	18.150	18.200	16.198	29,000
2023-11-16	18.250	18.400	18.150	18.150	16.154	62,000
2023-11-15	18.150	18.150	18.000	18.100	16.109	54,000
2023-11-14	18.000	18.000	17.850	18.000	16.020	39,000
2023-11-13	18.000	18.000	17.700	18.000	16.020	37,000
2023-11-10	17.950	18.000	17.600	18.000	16.020	41,000
2023-11-09	17.900	17.950	17.900	17.950	15.976	10,000
2023-11-08	17.900	18.000	17.900	17.950	15.976	15,000
2023-11-07	18.000	18.000	17.900	17.950	15.976	13,000
2023-11-06	18.100	18.100	17.950	17.950	15.976	25,000
2023-11-03	17.900	18.150	17.900	17.900	15.931	45,000
2023-11-02	18.050	18.250	17.900	17.950	15.976	80,000

← NewerPage 12 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.