WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	21.000	21.150	19.850	19.950	16.701	131,616
2023-05-09	21.450	21.650	21.350	21.350	17.873	20,727
2023-05-08	20.900	21.000	20.900	21.000	17.580	9,327
2023-05-05	20.900	20.900	20.900	20.900	17.496	0
2023-05-04	20.900	20.900	20.900	20.900	17.496	1,036
2023-05-03	20.900	21.200	20.900	20.900	17.496	3,109
2023-05-02	20.900	20.900	20.900	20.900	17.496	5,181
2023-04-28	20.700	20.700	20.700	20.700	17.328	1,036
2023-04-27	20.750	20.750	20.700	20.700	17.328	3,109
2023-04-26	20.850	20.850	20.850	20.850	17.454	0
2023-04-25	20.950	20.950	20.850	20.850	17.454	3,109
2023-04-24	20.950	20.950	20.950	20.950	17.538	0
2023-04-21	20.900	20.950	20.800	20.950	17.538	7,254
2023-04-20	21.100	21.100	21.100	21.100	17.663	0
2023-04-19	21.200	21.350	20.800	21.100	17.663	20,727
2023-04-18	20.850	21.500	20.800	21.000	17.580	24,872
2023-04-17	20.800	20.800	20.800	20.800	17.412	2,072
2023-04-14	20.750	20.900	20.700	20.850	17.454	10,363
2023-04-13	20.700	20.750	20.700	20.750	17.370	14,508
2023-04-12	20.850	20.850	20.750	20.750	17.370	12,436
2023-04-11	21.000	21.000	20.800	20.900	17.496	13,472
2023-04-10	20.900	21.200	20.750	21.000	17.580	47,672
2023-04-07	21.200	21.200	20.600	20.800	17.412	37,308
2023-04-06	21.250	21.250	21.150	21.200	17.747	7,254
2023-03-31	21.500	21.500	21.200	21.200	17.747	13,472
2023-03-30	21.250	21.650	21.200	21.450	17.956	18,654
2023-03-29	21.400	21.550	21.050	21.300	17.831	17,617
2023-03-28	21.400	21.400	21.050	21.150	17.705	13,472
2023-03-27	21.450	21.550	21.150	21.400	17.914	15,545
2023-03-24	21.300	21.800	21.050	21.650	18.124	48,708
2023-03-23	21.200	22.650	21.150	21.300	17.831	184,470
2023-03-22	20.900	21.100	20.900	21.100	17.663	27,981
2023-03-21	20.850	21.050	20.800	20.850	17.454	16,581
2023-03-20	20.900	21.050	20.750	20.800	17.412	18,654
2023-03-17	20.750	20.950	20.600	20.750	17.370	15,545
2023-03-16	21.100	21.100	20.600	20.600	17.245	22,799
2023-03-15	20.650	21.500	20.550	20.850	17.454	84,980
2023-03-14	21.200	21.400	20.500	20.550	17.203	52,853
2023-03-13	20.450	21.800	20.450	20.950	17.538	165,816
2023-03-10	20.400	20.450	20.100	20.450	17.119	30,054
2023-03-09	20.400	20.450	20.300	20.350	17.035	32,126
2023-03-08	20.350	20.350	20.350	20.350	17.035	7,254
2023-03-07	20.250	20.350	20.250	20.350	17.035	14,508
2023-03-06	20.100	20.400	20.000	20.400	17.077	61,144
2023-03-03	20.300	20.400	20.100	20.100	16.826	25,908
2023-03-02	20.600	20.650	20.250	20.300	16.994	42,490
2023-03-01	20.450	20.600	20.250	20.600	17.245	87,053
2023-02-24	20.300	20.600	20.150	20.250	16.952	38,345
2023-02-23	20.400	20.450	20.150	20.400	17.077	39,381
2023-02-22	20.200	20.400	20.000	20.350	17.035	24,872
2023-02-21	20.700	20.700	20.250	20.250	16.952	86,017
2023-02-20	20.300	20.550	20.250	20.300	16.994	464,286
2023-02-17	18.600	20.250	18.550	20.250	16.952	656,011
2023-02-16	18.550	18.750	18.450	18.450	15.445	31,090
2023-02-15	18.900	18.900	18.900	18.900	15.822	1,036
2023-02-14	18.500	18.500	18.500	18.500	15.487	0
2023-02-13	18.500	18.500	18.500	18.500	15.487	0
2023-02-10	18.550	18.950	18.500	18.500	15.487	30,054
2023-02-09	18.450	19.000	18.400	19.000	15.905	13,472
2023-02-08	18.500	18.500	18.500	18.500	15.487	0

← NewerPage 15 of 21 · 1,216 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.