WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	22.300	23.850	22.000	23.650	19.798	261,160
2023-08-02	22.600	22.900	22.150	22.250	18.626	239,397
2023-08-01	23.000	23.150	22.550	22.700	19.003	137,834
2023-07-31	23.350	23.450	22.900	22.900	19.170	174,107
2023-07-28	22.900	23.200	22.700	23.000	19.254	157,525
2023-07-27	23.400	23.400	22.700	22.950	19.212	231,106
2023-07-26	23.400	23.400	22.700	22.900	19.170	217,634
2023-07-25	22.350	23.350	22.300	23.200	19.421	339,923
2023-07-24	22.900	22.900	22.250	22.250	18.626	158,561
2023-07-21	22.500	23.000	22.450	22.750	19.045	181,361
2023-07-20	22.000	22.600	22.000	22.600	18.919	224,888
2023-07-19	22.600	22.600	21.900	22.000	18.417	361,687
2023-07-18	22.950	23.100	22.250	22.350	18.710	331,632
2023-07-17	23.000	23.200	22.700	22.850	19.128	497,449
2023-07-14	22.700	24.250	22.700	23.500	19.672	1,918,289
2023-07-13	22.600	22.700	22.050	22.050	18.459	561,703
2023-07-12	22.750	23.250	22.250	22.300	18.668	539,939
2023-07-11	24.150	24.600	22.600	22.750	19.045	1,454,002
2023-07-10	25.750	25.750	24.500	24.550	20.551	887,117
2023-07-07	26.050	26.800	25.150	25.400	21.263	956,553
2023-07-06	26.300	27.200	26.000	26.100	21.849	1,091,279
2023-07-05	25.800	27.350	25.600	26.700	22.351	2,606,427
2023-07-04	26.100	26.100	25.250	25.800	21.598	1,621,892
2023-07-03	27.400	27.600	26.000	26.100	21.849	4,992,111
2023-06-30	24.300	26.400	24.200	26.400	22.100	5,988,046
2023-06-29	24.150	24.350	23.800	24.000	20.091	720,265
2023-06-28	23.850	24.950	23.600	24.000	20.091	1,629,146
2023-06-27	25.300	25.550	23.500	23.500	19.672	1,765,945
2023-06-26	26.300	26.350	24.700	25.050	20.970	1,071,588
2023-06-21	27.350	27.500	25.900	26.300	22.016	1,335,858
2023-06-20	28.750	28.750	26.600	26.800	22.435	1,997,051
2023-06-19	32.300	32.300	28.050	28.900	24.193	3,102,840
2023-06-16	29.400	29.400	29.400	29.400	24.611	606,266
2023-06-15	25.800	26.750	25.500	26.750	22.393	729,592
2023-06-14	22.200	24.350	22.200	24.350	20.384	606,266
2023-06-13	21.600	23.200	21.600	22.150	18.542	91,199
2023-06-12	22.200	22.400	21.500	21.500	17.998	54,926
2023-06-09	22.200	22.250	21.750	21.800	18.249	95,344
2023-06-08	21.250	22.250	21.250	21.650	18.124	208,306
2023-06-07	20.750	21.300	20.750	21.300	17.831	6,218
2023-06-06	20.750	20.850	20.750	20.850	17.454	2,072
2023-06-05	21.000	21.800	21.000	21.050	17.621	29,017
2023-06-02	20.950	21.000	20.700	20.950	17.538	7,254
2023-06-01	20.900	20.900	20.900	20.900	17.496	1,036
2023-05-31	20.650	20.900	20.600	20.900	17.496	15,545
2023-05-30	20.650	20.750	20.650	20.750	17.370	12,436
2023-05-29	20.950	20.950	20.700	20.850	17.454	9,327
2023-05-26	20.950	20.950	20.900	20.900	17.496	4,145
2023-05-25	20.800	20.850	20.550	20.850	17.454	9,327
2023-05-24	20.950	20.950	20.850	20.850	17.454	9,327
2023-05-23	20.550	20.800	20.550	20.800	17.412	4,145
2023-05-22	20.450	20.750	20.450	20.500	17.161	5,181
2023-05-19	20.400	20.500	20.300	20.500	17.161	5,181
2023-05-18	20.250	20.550	20.250	20.450	17.119	9,327
2023-05-17	20.600	20.600	20.600	20.600	17.245	0
2023-05-16	20.600	20.700	20.250	20.600	17.245	63,217
2023-05-15	20.200	21.450	20.150	20.800	17.412	87,053
2023-05-12	20.000	20.300	20.000	20.250	16.952	7,254
2023-05-11	20.000	20.000	19.400	19.600	16.408	33,163
2023-05-10	21.000	21.150	19.850	19.950	16.701	131,616

← NewerPage 14 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.