WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.500	18.500	18.500	18.500	15.487	10,363
2023-02-06	18.900	18.900	18.900	18.900	15.822	0
2023-02-03	18.600	19.000	18.500	18.900	15.822	12,436
2023-02-02	18.500	18.500	18.500	18.500	15.487	4,145
2023-02-01	18.900	18.900	18.450	18.450	15.445	2,072
2023-01-31	18.800	18.900	18.400	18.400	15.403	21,763
2023-01-30	18.800	18.800	18.600	18.600	15.571	3,109
2023-01-17	18.350	18.750	18.350	18.400	15.403	13,472
2023-01-16	18.850	19.250	18.250	18.250	15.277	96,380
2023-01-13	18.550	18.900	18.550	18.900	15.822	11,399
2023-01-12	18.150	18.600	18.150	18.600	15.571	2,072
2023-01-11	18.300	18.550	18.150	18.150	15.194	5,181
2023-01-10	18.500	18.600	18.500	18.600	15.571	2,072
2023-01-09	18.150	18.450	18.150	18.450	15.445	4,145
2023-01-06	18.600	18.900	17.800	17.850	14.943	75,653
2023-01-05	18.500	18.600	18.050	18.450	15.445	14,508
2023-01-04	18.450	18.700	18.300	18.500	15.487	12,436
2023-01-03	17.950	18.150	17.950	18.150	15.194	2,072
2022-12-30	18.500	18.500	18.000	18.200	15.236	36,272
2022-12-29	18.200	18.550	17.900	18.150	15.194	49,744
2022-12-28	18.250	18.250	17.800	17.800	14.901	75,653
2022-12-27	18.200	18.600	18.100	18.200	15.236	16,581
2022-12-26	18.450	18.750	18.300	18.400	15.403	14,508
2022-12-23	18.550	18.950	18.300	18.450	15.445	39,381
2022-12-22	18.650	19.200	18.650	19.200	16.073	8,290
2022-12-21	18.600	19.250	18.600	19.250	16.115	3,109
2022-12-20	18.850	19.150	18.800	19.150	16.031	5,181
2022-12-19	19.000	19.050	19.000	19.050	15.947	7,254
2022-12-16	19.000	19.000	19.000	19.000	15.905	2,072
2022-12-15	19.100	19.200	19.100	19.200	16.073	2,072
2022-12-14	19.050	19.500	19.050	19.500	16.324	2,072
2022-12-13	19.150	19.400	19.150	19.200	16.073	7,254
2022-12-12	19.550	19.800	19.550	19.800	16.575	4,145
2022-12-09	19.050	19.750	19.050	19.550	16.366	4,145
2022-12-08	18.950	19.600	18.950	19.600	16.408	21,763
2022-12-07	19.000	19.350	18.950	18.950	15.863	3,109
2022-12-06	18.950	18.950	18.950	18.950	15.863	3,109
2022-12-05	19.050	19.450	19.050	19.300	16.156	8,290
2022-12-02	19.400	19.400	19.050	19.300	16.156	4,145
2022-12-01	19.400	19.400	18.950	18.950	15.863	5,181
2022-11-30	19.050	19.050	18.900	19.050	15.947	6,218
2022-11-29	19.100	19.200	19.000	19.050	15.947	5,181
2022-11-28	19.050	19.500	19.050	19.500	16.324	4,145
2022-11-25	19.300	19.500	19.050	19.500	16.324	4,145
2022-11-24	19.300	19.300	19.050	19.300	16.156	11,399
2022-11-23	19.500	19.600	19.050	19.150	16.031	13,472
2022-11-22	19.600	19.650	19.600	19.650	16.449	3,109
2022-11-21	20.050	20.050	19.600	19.600	16.408	12,436
2022-11-18	19.900	20.300	19.900	20.300	16.994	7,254
2022-11-17	20.000	20.000	19.900	19.900	16.659	5,181
2022-11-16	20.100	20.100	20.000	20.000	16.742	3,109
2022-11-15	19.800	21.000	19.800	21.000	17.580	5,181
2022-11-14	19.750	20.000	19.750	20.000	16.742	3,109
2022-11-11	20.450	20.500	19.800	20.250	16.952	29,017
2022-11-10	20.250	20.250	20.250	20.250	16.952	2,072
2022-11-09	20.250	20.400	20.150	20.400	17.077	31,090
2022-11-08	20.000	21.000	20.000	21.000	17.580	7,254
2022-11-07	19.750	19.950	19.250	19.950	16.701	11,399
2022-11-04	19.700	19.750	18.850	19.750	16.533	6,218
2022-11-03	19.700	19.700	19.700	19.700	16.491	1,036

← NewerPage 16 of 21 · 1,220 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.