WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.750	21.700	19.750	21.700	18.166	1,036
2022-11-01	19.750	19.750	19.750	19.750	16.533	2,072
2022-10-31	19.200	19.750	19.200	19.750	16.533	3,109
2022-10-28	21.300	21.300	21.300	21.300	17.831	0
2022-10-27	19.500	21.300	19.500	21.300	17.831	4,145
2022-10-26	18.500	21.000	18.500	21.000	17.580	3,109
2022-10-25	19.300	21.000	19.300	21.000	17.580	2,072
2022-10-24	19.400	19.400	19.400	19.400	16.240	1,036
2022-10-21	19.500	19.500	19.500	19.500	16.324	1,036
2022-10-20	19.400	19.400	19.400	19.400	16.240	0
2022-10-19	19.450	19.450	19.400	19.400	16.240	2,072
2022-10-18	18.900	19.200	18.900	19.200	16.073	17,617
2022-10-17	18.850	20.600	18.300	20.600	17.245	18,654
2022-10-14	18.300	19.950	18.300	19.950	16.701	8,290
2022-10-13	19.500	19.500	18.150	18.150	15.194	36,272
2022-10-12	19.000	19.350	18.800	19.350	16.198	9,327
2022-10-11	19.600	19.600	19.000	19.000	15.905	56,999
2022-10-07	19.900	21.550	19.750	19.900	16.659	347,178
2022-10-06	19.600	19.600	19.500	19.600	16.408	6,218
2022-10-05	19.600	19.600	19.600	19.600	16.408	2,072
2022-10-04	19.550	19.550	19.400	19.500	16.324	5,181
2022-10-03	19.550	19.550	18.900	18.900	15.822	2,072
2022-09-30	19.400	19.400	19.300	19.300	16.156	6,218
2022-09-29	19.400	19.400	19.000	19.000	15.905	5,181
2022-09-28	19.800	19.800	18.500	18.900	15.822	30,054
2022-09-27	19.800	19.800	19.400	19.400	16.240	8,290
2022-09-26	19.000	19.900	18.900	19.400	16.240	19,690
2022-09-23	19.600	19.650	19.300	19.300	16.156	8,290
2022-09-22	19.650	19.700	18.950	18.950	15.863	11,399
2022-09-21	19.300	19.650	19.100	19.100	15.989	11,399
2022-09-20	19.350	19.900	19.250	19.250	16.115	8,290
2022-09-19	19.300	19.800	19.300	19.350	16.198	8,290
2022-09-16	19.950	19.950	19.700	19.700	16.491	3,109
2022-09-15	19.400	19.700	19.400	19.700	16.491	8,290
2022-09-14	20.000	20.100	20.000	20.100	16.826	2,072
2022-09-13	19.400	20.100	19.400	20.000	16.742	5,181
2022-09-12	19.300	19.950	19.300	19.950	16.701	5,181
2022-09-08	20.100	20.100	19.650	19.800	16.575	18,654
2022-09-07	20.000	20.150	19.900	20.100	16.826	9,327
2022-09-06	19.600	20.350	19.600	19.800	16.575	19,690
2022-09-05	20.200	20.300	19.900	20.150	16.868	11,399
2022-09-02	20.100	20.150	20.000	20.150	16.868	6,218
2022-09-01	20.200	20.200	20.000	20.100	16.826	5,181
2022-08-31	20.000	20.350	20.000	20.250	16.952	19,690
2022-08-30	20.200	20.200	19.900	20.150	16.868	20,727
2022-08-29	19.400	20.100	19.400	20.100	16.826	9,327
2022-08-26	20.000	20.000	19.800	19.800	16.575	9,327
2022-08-25	19.900	19.900	19.700	19.800	16.575	5,181
2022-08-24	20.000	20.000	19.700	19.900	16.659	8,290
2022-08-23	19.500	19.900	19.500	19.800	16.575	12,436
2022-08-22	20.300	20.300	19.850	20.050	16.784	20,727
2022-08-19	20.100	20.200	19.700	20.050	16.784	46,635
2022-08-18	19.200	20.250	19.200	20.100	16.826	65,290
2022-08-17	19.400	19.400	19.200	19.300	16.156	7,254
2022-08-16	19.000	19.300	19.000	19.200	16.073	9,327
2022-08-15	19.550	19.550	19.050	19.150	16.031	22,799
2022-08-12	19.500	19.500	19.150	19.150	16.031	19,690
2022-08-11	19.600	20.050	19.400	19.500	16.324	30,054
2022-08-10	19.600	19.700	19.150	19.600	16.408	51,817
2022-08-09	18.900	20.700	18.800	19.450	16.282	185,507

← NewerPage 17 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.