WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	18.600	18.900	18.600	18.850	15.780	10,363
2022-08-05	18.300	18.600	18.200	18.600	15.571	21,763
2022-08-04	18.200	18.200	18.200	18.200	15.236	0
2022-08-03	18.200	18.200	18.200	18.200	15.236	0
2022-08-02	18.200	18.200	18.200	18.200	15.236	1,036
2022-08-01	18.150	18.250	18.150	18.250	15.277	2,072
2022-07-29	17.600	18.200	17.600	18.200	15.236	2,072
2022-07-28	17.600	17.600	17.600	17.600	14.733	0
2022-07-27	18.300	18.300	17.600	17.600	14.733	6,218
2022-07-26	18.200	18.200	18.200	18.200	15.236	1,036
2022-07-25	17.800	18.200	17.800	18.200	15.236	3,109
2022-07-22	18.100	18.200	18.100	18.200	15.236	7,254
2022-07-21	17.850	17.900	17.700	17.900	14.984	13,472
2022-07-20	17.250	17.850	17.200	17.700	14.817	12,436
2022-07-19	17.350	17.350	17.250	17.250	14.440	3,109
2022-07-18	16.600	16.900	16.600	16.900	14.147	7,254
2022-07-15	16.800	17.000	16.800	16.950	14.189	11,399
2022-07-14	16.700	17.000	16.700	16.900	14.147	13,472
2022-07-13	16.600	16.700	16.550	16.700	13.980	9,327
2022-07-12	16.500	16.500	16.200	16.400	13.729	11,399
2022-07-11	16.500	16.500	16.350	16.350	13.687	10,363
2022-07-08	16.400	17.700	16.400	16.800	14.064	37,308
2022-07-07	16.050	16.400	16.050	16.200	13.561	5,181
2022-07-06	16.100	16.250	16.100	16.100	13.478	15,545
2022-07-05	16.950	16.950	16.050	16.550	13.854	12,436
2022-07-04	16.500	16.600	15.800	16.050	13.436	36,272
2022-07-01	17.400	17.400	17.000	17.000	14.231	12,436
2022-06-30	18.100	18.500	17.500	17.500	14.650	12,436
2022-06-29	18.500	18.700	18.050	18.100	15.152	13,472
2022-06-28	19.200	19.200	18.650	18.700	15.654	13,472
2022-06-27	19.800	19.800	19.400	19.400	16.240	5,181
2022-06-24	20.000	20.000	20.000	20.000	16.742	1,036
2022-06-23	20.000	20.000	20.000	20.000	16.742	1,036
2022-06-22	20.200	20.200	20.200	20.200	16.910	1,036
2022-06-21	19.950	19.950	19.950	19.950	16.701	1,036
2022-06-20	19.950	19.950	19.950	19.950	16.701	1,036
2022-06-17	20.050	20.050	19.900	19.900	16.659	2,072
2022-06-16	20.100	20.100	20.100	20.100	16.826	1,036
2022-06-15	20.100	20.100	20.100	20.100	16.826	1,036
2022-06-14	20.000	20.250	20.000	20.150	16.868	3,109
2022-06-13	20.000	20.450	19.950	20.450	16.701	11,399
2022-06-10	20.000	20.000	19.800	19.800	16.170	3,109
2022-06-09	20.200	20.200	20.150	20.150	16.456	4,145
2022-06-08	20.100	20.100	20.100	20.100	16.415	1,036
2022-06-07	20.000	20.000	20.000	20.000	16.333	1,036
2022-06-06	20.050	20.050	19.700	20.000	16.333	5,181
2022-06-02	20.050	20.050	20.050	20.050	16.374	1,036
2022-06-01	20.100	20.100	19.650	20.100	16.415	18,654
2022-05-31	20.100	20.100	20.100	20.100	16.415	1,036
2022-05-30	20.150	20.150	20.100	20.100	16.415	2,072
2022-05-27	20.100	20.100	20.100	20.100	16.415	5,181
2022-05-26	20.150	20.150	20.150	20.150	16.456	1,036
2022-05-25	19.900	19.900	19.900	19.900	16.251	2,072
2022-05-24	19.900	19.900	19.900	19.900	16.251	1,036
2022-05-23	19.900	19.900	19.400	19.800	16.170	5,181
2022-05-20	20.000	20.000	19.400	19.400	15.843	1,036
2022-05-19	20.400	20.400	20.400	20.400	16.660	1,036
2022-05-18	20.200	20.200	20.200	20.200	16.496	1,036
2022-05-17	20.050	20.100	20.050	20.100	16.415	2,072
2022-05-16	20.100	20.100	20.100	20.100	16.415	1,036

← NewerPage 18 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.