WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	19.950	19.950	19.950	19.950	16.292	1,036
2022-05-12	19.950	19.950	19.950	19.950	16.292	0
2022-05-11	19.950	19.950	19.950	19.950	16.292	0
2022-05-10	19.950	19.950	19.950	19.950	16.292	3,109
2022-05-09	20.400	20.400	20.000	20.000	16.333	5,181
2022-05-06	20.200	20.200	20.200	20.200	16.496	1,036
2022-05-05	19.600	20.350	19.600	19.950	16.292	4,145
2022-05-04	19.800	20.250	19.800	19.800	16.170	6,218
2022-05-03	20.000	20.100	19.950	19.950	16.292	8,290
2022-04-29	20.900	20.900	20.150	20.150	16.456	2,072
2022-04-28	20.300	20.300	20.150	20.150	16.456	2,072
2022-04-27	20.200	20.700	20.000	20.000	16.333	4,145
2022-04-26	20.100	20.100	20.100	20.100	16.415	0
2022-04-25	20.100	20.100	20.100	20.100	16.415	0
2022-04-22	20.150	20.700	20.100	20.100	16.415	8,290
2022-04-21	20.150	20.150	20.150	20.150	16.456	2,072
2022-04-20	21.050	21.050	20.450	20.500	16.741	7,254
2022-04-19	21.100	21.100	21.100	21.100	17.231	1,036
2022-04-18	21.000	21.100	20.900	20.900	17.068	5,181
2022-04-15	20.900	20.900	20.700	20.700	16.905	5,181
2022-04-14	21.000	21.000	20.700	20.700	16.905	4,145
2022-04-13	20.700	20.700	20.600	20.600	16.823	4,145
2022-04-12	20.750	20.750	20.500	20.700	16.905	14,508
2022-04-11	20.100	20.550	20.100	20.550	16.782	13,472
2022-04-08	20.400	20.400	20.300	20.350	16.619	7,254
2022-04-07	20.450	20.450	20.150	20.150	16.456	5,181
2022-04-06	20.400	20.400	20.400	20.400	16.660	1,036
2022-04-01	20.450	20.450	20.450	20.450	16.701	1,036
2022-03-31	20.450	20.450	20.450	20.450	16.701	1,036
2022-03-30	20.450	20.450	20.450	20.450	16.701	1,036
2022-03-29	20.500	20.500	20.500	20.500	16.741	1,036
2022-03-28	20.500	20.500	20.500	20.500	16.741	1,036
2022-03-25	20.450	20.450	20.200	20.200	16.496	2,072
2022-03-24	20.600	20.600	20.200	20.200	16.496	7,254
2022-03-23	20.600	20.600	20.600	20.600	16.823	1,036
2022-03-22	20.550	20.550	20.550	20.550	16.782	2,072
2022-03-21	20.500	20.500	20.500	20.500	16.741	1,036
2022-03-18	20.500	20.500	20.500	20.500	16.741	5,181
2022-03-17	20.250	22.000	20.200	22.000	17.966	2,072
2022-03-16	20.550	20.600	20.000	20.200	16.496	17,617
2022-03-15	21.300	21.300	21.300	21.300	17.395	1,036
2022-03-14	21.500	21.500	21.500	21.500	17.558	2,072
2022-03-11	21.400	21.400	20.650	20.650	16.864	10,363
2022-03-10	21.400	21.400	21.000	21.000	17.150	9,327
2022-03-09	21.900	21.900	21.400	21.400	17.476	2,072
2022-03-08	21.950	21.950	21.950	21.950	17.926	1,036
2022-03-07	22.250	22.250	21.550	21.900	17.885	4,145
2022-03-04	21.950	21.950	21.600	21.600	17.640	1,036
2022-03-03	21.800	21.800	21.650	21.650	17.681	5,181
2022-03-02	22.000	22.000	22.000	22.000	17.966	0
2022-03-01	22.250	22.250	21.950	22.000	17.966	7,254
2022-02-25	22.500	22.950	21.800	22.250	18.171	52,853
2022-02-24	22.200	22.500	22.150	22.500	18.375	12,436
2022-02-23	22.200	22.200	21.600	21.900	17.885	25,908
2022-02-22	22.200	22.200	22.200	22.200	18.130	1,036
2022-02-21	22.100	22.100	22.100	22.100	18.048	1,036
2022-02-18	22.150	22.150	21.550	22.150	18.089	3,109
2022-02-17	22.200	22.200	22.200	22.200	18.130	1,036
2022-02-16	22.200	22.200	22.200	22.200	18.130	1,036
2022-02-15	22.200	22.200	21.650	21.850	17.844	5,181

← NewerPage 19 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.