WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.200	18.200	17.950	17.950	15.976	31,000
2023-10-31	18.400	18.400	18.000	18.100	16.109	41,000
2023-10-30	18.450	18.450	18.300	18.350	16.332	63,000
2023-10-27	18.550	18.600	18.450	18.450	16.421	36,000
2023-10-26	18.700	18.750	18.500	18.550	16.510	41,000
2023-10-25	18.800	18.900	18.600	18.650	16.599	41,000
2023-10-24	18.700	18.850	18.700	18.800	16.732	27,000
2023-10-23	19.100	19.100	18.700	18.850	16.777	37,000
2023-10-20	18.800	19.100	18.650	18.950	16.866	56,000
2023-10-19	18.950	18.950	18.750	18.900	16.821	35,000
2023-10-18	19.250	19.250	18.750	18.750	16.688	45,000
2023-10-17	18.950	19.100	18.950	18.950	16.866	38,000
2023-10-16	19.200	19.200	18.800	18.900	16.821	36,000
2023-10-13	18.700	19.850	18.700	19.300	17.177	115,000
2023-10-12	18.800	18.900	18.700	18.750	16.688	21,000
2023-10-11	19.050	19.050	18.700	18.750	16.688	38,000
2023-10-06	19.200	19.200	18.800	19.000	16.910	20,000
2023-10-05	19.200	19.200	19.000	19.000	16.910	10,000
2023-10-04	18.950	18.950	18.750	18.850	16.777	59,000
2023-10-03	19.250	19.600	19.000	19.050	16.955	94,000
2023-10-02	19.000	19.400	18.900	19.150	17.044	70,000
2023-09-28	19.100	19.250	18.850	19.100	16.999	102,000
2023-09-27	19.000	19.050	18.800	18.800	16.732	9,000
2023-09-26	19.250	19.250	18.800	18.950	16.866	50,000
2023-09-25	19.000	19.150	19.000	19.100	16.999	20,000
2023-09-22	19.100	19.200	19.000	19.100	16.999	25,000
2023-09-21	19.350	19.400	19.000	19.050	16.955	83,000
2023-09-20	19.300	19.500	19.250	19.250	17.133	43,000
2023-09-19	19.100	19.650	19.100	19.200	17.088	149,000
2023-09-18	18.950	19.000	18.950	19.000	16.910	30,000
2023-09-15	19.300	19.300	19.000	19.150	17.044	45,000
2023-09-14	19.100	19.300	19.100	19.200	17.088	79,000
2023-09-13	18.950	19.100	18.850	19.100	16.999	72,000
2023-09-12	19.000	19.150	18.900	18.950	16.866	47,000
2023-09-11	19.750	19.750	18.850	19.000	16.910	167,000
2023-09-08	19.600	19.850	19.300	19.700	17.533	61,000
2023-09-07	19.800	19.950	19.550	19.600	17.444	51,000
2023-09-06	19.900	19.900	19.700	19.700	17.533	36,000
2023-09-05	19.800	19.900	19.650	19.900	17.711	51,000
2023-09-04	19.700	19.850	19.650	19.800	17.622	27,000
2023-09-01	19.800	20.200	19.750	19.900	17.711	83,000
2023-08-31	19.650	19.950	19.400	19.800	17.622	208,000
2023-08-30	19.250	20.700	19.250	19.900	17.711	1,099,000
2023-08-29	18.700	19.050	18.600	18.850	16.777	53,000
2023-08-28	19.100	19.100	18.750	18.750	16.688	157,000
2023-08-25	19.350	19.500	19.200	19.200	17.088	82,000
2023-08-24	19.700	19.850	19.400	19.400	17.266	100,000
2023-08-23	19.550	20.000	19.550	19.750	17.578	82,000
2023-08-22	20.300	20.650	19.500	19.550	17.400	201,000
2023-08-21	19.350	20.150	19.350	19.700	17.533	251,000
2023-08-18	20.000	20.000	19.300	19.400	17.266	124,000
2023-08-17	19.750	20.050	19.550	19.950	17.756	65,000
2023-08-16	20.500	20.500	19.500	19.750	17.578	202,000
2023-08-15	21.000	21.100	20.700	20.800	18.512	184,000
2023-08-14	22.500	22.550	22.000	22.400	18.752	268,415
2023-08-11	22.650	23.000	22.400	22.500	18.835	254,942
2023-08-10	22.400	23.000	22.200	23.000	19.254	445,631
2023-08-09	23.400	23.400	22.450	22.550	18.877	238,361
2023-08-08	23.700	23.700	23.050	23.100	19.338	173,070
2023-08-07	23.600	23.750	23.000	23.650	19.798	347,178

← NewerPage 13 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.