WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.050	18.200	17.800	17.850	17.850	37,000
2026-07-20	18.500	18.500	18.100	18.200	18.200	14,000
2026-07-17	18.350	18.500	18.100	18.500	18.500	22,000
2026-07-16	18.500	18.600	18.250	18.550	18.550	13,000
2026-07-15	18.150	18.600	18.150	18.600	18.600	11,000
2026-07-14	18.100	18.500	18.000	18.500	18.500	17,000
2026-07-13	18.650	18.650	18.100	18.400	18.400	14,000
2026-07-10	18.600	18.600	18.600	18.600	18.600	0
2026-07-09	18.700	18.700	18.450	18.600	18.600	11,000
2026-07-08	18.500	18.700	18.500	18.700	18.700	10,000
2026-07-07	18.600	18.700	18.550	18.700	18.700	9,000
2026-07-06	18.800	18.800	18.650	18.700	18.700	8,000
2026-07-03	18.900	18.900	18.500	18.700	18.700	21,000
2026-07-02	18.500	18.750	18.500	18.750	18.750	19,000
2026-07-01	18.900	18.900	18.600	18.750	18.750	29,000
2026-06-30	19.000	19.000	18.700	18.850	18.850	47,000
2026-06-29	19.200	19.200	18.650	18.850	18.850	37,000
2026-06-26	19.150	19.150	18.750	18.900	18.900	26,000
2026-06-25	19.150	19.150	18.700	18.900	18.900	41,000
2026-06-24	19.050	19.050	18.800	18.900	18.900	33,000
2026-06-23	19.000	19.950	18.700	18.900	18.900	111,000
2026-06-22	18.850	19.000	18.800	18.950	18.950	59,050
2026-06-18	18.950	19.000	18.700	18.850	18.850	114,041
2026-06-17	18.750	18.750	18.550	18.750	18.750	46,000
2026-06-16	18.800	18.850	18.600	18.650	18.650	42,520
2026-06-15	18.600	18.850	18.600	18.700	18.700	94,000
2026-06-12	18.550	18.600	18.500	18.550	18.550	115,000
2026-06-11	18.450	18.500	18.150	18.450	18.450	108,000
2026-06-10	18.450	18.450	18.000	18.400	18.400	48,535
2026-06-09	18.100	18.200	18.050	18.100	18.100	24,000
2026-06-08	17.900	18.350	17.900	18.150	18.150	50,000
2026-06-05	18.400	18.650	18.300	18.500	18.500	97,036
2026-06-04	18.400	18.450	18.000	18.400	18.400	76,036
2026-06-03	17.950	18.400	17.700	18.400	18.400	82,000
2026-06-02	17.850	17.850	17.600	17.700	17.700	31,000
2026-06-01	17.900	17.900	17.600	17.600	17.600	47,006
2026-05-29	17.450	17.900	17.350	17.500	17.500	31,000
2026-05-28	17.900	17.900	17.100	17.450	17.450	123,079
2026-05-27	18.650	18.700	18.450	18.700	17.700	111,010
2026-05-26	18.750	18.850	18.500	18.650	17.653	47,010
2026-05-25	18.500	18.700	18.500	18.550	17.558	85,004
2026-05-22	18.300	18.450	18.250	18.350	17.369	23,000
2026-05-21	18.350	18.450	18.250	18.450	17.463	23,062
2026-05-20	18.500	18.500	18.200	18.350	17.369	23,000
2026-05-19	18.550	18.550	18.250	18.350	17.369	23,000
2026-05-18	18.300	18.400	18.150	18.300	17.321	19,000
2026-05-15	18.600	18.600	18.150	18.300	17.321	13,000
2026-05-14	18.600	18.750	18.200	18.350	17.369	54,000
2026-05-13	18.500	18.700	18.250	18.400	17.416	20,000
2026-05-12	18.600	18.700	18.250	18.300	17.321	21,074
2026-05-11	18.450	18.450	18.050	18.350	17.369	50,000
2026-05-08	18.800	18.800	18.250	18.400	17.416	19,000
2026-05-07	18.700	18.900	18.450	18.450	17.463	24,181
2026-05-06	18.600	18.700	18.300	18.500	17.511	27,062
2026-05-05	18.500	18.700	18.500	18.600	17.605	24,050
2026-05-04	18.550	18.750	18.300	18.550	17.558	61,000
2026-04-30	18.050	18.300	17.800	18.300	17.321	30,000
2026-04-29	18.150	18.500	18.150	18.300	17.321	23,000
2026-04-28	18.700	18.900	18.250	18.450	17.463	18,000
2026-04-27	18.600	18.800	18.400	18.450	17.463	18,000

← NewerPage 2 of 5 · 242 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.