WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	22.150	22.150	21.650	21.650	17.681	8,290
2022-02-11	22.000	22.150	22.000	22.150	18.089	26,945
2022-02-10	22.000	22.000	21.350	21.350	17.436	7,254
2022-02-09	21.750	21.750	21.750	21.750	17.762	0
2022-02-08	21.300	21.750	21.300	21.750	17.762	5,181
2022-02-07	21.750	21.750	21.750	21.750	17.762	1,036
2022-01-26	21.800	21.800	21.500	21.750	17.762	14,508
2022-01-25	21.850	21.850	21.700	21.700	17.721	2,072
2022-01-24	21.800	21.800	21.700	21.700	17.721	4,145
2022-01-21	21.900	21.950	21.550	21.550	17.599	20,727
2022-01-20	22.000	22.000	21.550	21.700	17.721	6,218
2022-01-19	21.900	21.950	21.500	21.700	17.721	12,436
2022-01-18	21.950	22.000	21.500	21.600	17.640	7,254
2022-01-17	21.200	21.900	20.900	21.600	17.640	25,908
2022-01-14	22.000	22.000	21.450	21.500	17.558	24,872
2022-01-13	21.900	21.900	21.500	21.500	17.558	62,181
2022-01-12	21.600	21.800	21.500	21.500	17.558	22,799
2022-01-11	21.150	21.750	21.150	21.750	17.762	14,508
2022-01-10	21.300	21.800	21.300	21.600	17.640	7,254
2022-01-07	21.650	22.000	21.500	22.000	17.966	14,508
2022-01-06	22.100	22.100	21.650	21.650	17.681	24,872
2022-01-05	21.500	21.850	21.300	21.650	17.681	27,981
2022-01-04	22.200	22.500	21.900	21.950	17.926	69,435
2022-01-03	21.000	21.900	20.950	21.800	17.803	55,963
2021-12-30	21.000	21.000	20.700	20.700	16.905	6,218
2021-12-29	20.800	21.000	20.750	20.950	17.109	33,163
2021-12-28	20.700	20.800	20.700	20.700	16.905	21,763
2021-12-27	20.650	20.650	20.600	20.600	16.823	2,072
2021-12-24	20.550	20.550	20.550	20.550	16.782	2,072
2021-12-23	20.600	20.600	20.550	20.550	16.782	2,072
2021-12-22	20.400	20.400	20.400	20.400	16.660	5,181
2021-12-21	20.600	20.600	20.400	20.400	16.660	6,218
2021-12-20	20.650	20.650	20.050	20.400	16.660	15,545
2021-12-17	20.800	20.800	20.200	20.450	16.701	17,617
2021-12-16	20.500	20.800	20.500	20.500	16.741	13,472
2021-12-15	20.800	20.800	20.300	20.600	16.823	18,654
2021-12-14	20.800	20.800	20.400	20.550	16.782	17,617
2021-12-13	20.900	20.900	20.450	20.450	16.701	24,872
2021-12-10	20.600	20.800	20.500	20.800	16.986	19,690
2021-12-09	21.150	21.200	20.800	20.800	16.986	42,490
2021-12-08	20.600	21.100	20.550	20.950	17.109	24,872
2021-12-07	20.600	20.600	20.300	20.500	16.741	15,545
2021-12-06	20.500	20.500	20.350	20.350	16.619	7,254
2021-12-03	20.500	20.500	20.300	20.350	16.619	7,254
2021-12-02	20.400	20.400	20.000	20.000	16.333	23,836
2021-12-01	20.500	20.500	20.300	20.450	16.701	6,218
2021-11-30	20.450	20.450	20.100	20.400	16.660	7,254
2021-11-29	20.000	20.350	19.900	20.350	16.619	12,436
2021-11-26	20.500	20.500	20.100	20.150	16.456	12,436
2021-11-25	20.600	20.600	20.150	20.150	16.456	5,181
2021-11-24	20.550	20.550	20.500	20.550	16.782	4,145
2021-11-23	20.300	20.300	20.100	20.100	16.415	12,436
2021-11-22	20.500	20.650	20.250	20.250	16.537	10,363
2021-11-19	20.500	20.500	20.100	20.300	16.578	23,836
2021-11-18	20.600	20.600	20.150	20.250	16.537	20,727
2021-11-17	20.900	20.900	20.300	20.600	16.823	42,490
2021-11-16	21.000	21.450	20.350	20.700	16.905	31,090
2021-11-15	20.000	21.850	20.000	20.950	17.109	245,615
2021-11-12	19.900	19.950	19.800	19.900	16.251	24,872
2021-11-11	19.800	19.900	19.800	19.800	16.170	29,017

← NewerPage 20 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.