WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.600	18.800	18.400	18.450	17.463	18,000
2026-04-24	18.700	18.800	18.300	18.450	17.463	16,000
2026-04-23	18.800	18.900	18.500	18.650	17.653	25,000
2026-04-22	18.700	18.850	18.500	18.650	17.653	34,500
2026-04-21	19.000	19.000	18.600	18.800	17.795	20,000
2026-04-20	18.850	19.000	18.550	18.850	17.842	28,000
2026-04-17	18.600	18.900	18.600	18.900	17.889	19,000
2026-04-16	19.150	19.150	18.750	18.900	17.889	30,000
2026-04-15	18.700	19.000	18.700	18.850	17.842	25,000
2026-04-14	18.600	18.750	18.500	18.700	17.700	28,000
2026-04-13	18.750	18.900	18.700	18.750	17.747	19,000
2026-04-10	18.950	18.950	18.550	18.800	17.795	22,000
2026-04-09	18.950	18.950	18.750	18.900	17.889	14,000
2026-04-08	18.950	18.950	18.800	18.900	17.889	16,000
2026-04-07	18.800	18.900	18.800	18.900	17.889	23,000
2026-04-02	18.900	19.100	18.700	18.900	17.889	20,000
2026-04-01	19.000	19.150	18.850	18.950	17.937	17,000
2026-03-31	18.700	19.000	18.650	19.000	17.984	22,938
2026-03-30	18.700	19.100	18.550	19.100	18.079	26,000
2026-03-27	18.900	18.950	18.550	18.700	17.700	14,000
2026-03-26	18.800	18.850	18.650	18.750	17.747	15,000
2026-03-25	18.550	18.850	18.500	18.750	17.747	22,061
2026-03-24	18.500	18.950	18.400	18.750	17.747	44,000
2026-03-23	18.700	18.750	18.600	18.750	17.747	22,000
2026-03-20	18.600	18.750	18.400	18.750	17.747	22,197
2026-03-19	18.700	18.750	18.650	18.750	17.747	28,000
2026-03-18	18.950	18.950	18.650	18.800	17.795	25,100
2026-03-17	19.050	19.050	18.800	18.900	17.889	38,000
2026-03-16	18.900	19.050	18.900	19.000	17.984	15,000
2026-03-13	18.900	19.250	18.600	19.000	17.984	79,363
2026-03-12	18.700	18.950	18.700	18.950	17.937	44,069
2026-03-11	18.500	19.050	18.500	18.950	17.937	39,000
2026-03-10	18.400	18.950	18.400	18.750	17.747	43,000
2026-03-09	18.550	18.850	18.200	18.600	17.605	56,000
2026-03-06	19.000	19.150	19.000	19.000	17.984	60,000
2026-03-05	19.200	19.400	18.850	19.050	18.031	40,000
2026-03-04	18.800	18.950	18.600	18.950	17.937	31,010
2026-03-03	19.400	19.400	18.900	19.000	17.984	42,000
2026-03-02	19.500	19.550	18.750	19.100	18.079	39,000
2026-02-26	19.200	19.300	19.000	19.100	18.079	40,000
2026-02-25	18.800	19.100	18.800	19.000	17.984	54,012
2026-02-24	18.900	19.150	18.750	18.800	17.795	55,000
2026-02-23	18.200	18.650	18.200	18.600	17.605	40,000
2026-02-11	18.100	18.450	18.100	18.250	17.274	42,000
2026-02-10	17.700	17.950	17.650	17.900	16.943	22,000
2026-02-09	18.000	18.000	17.650	17.850	16.896	20,000
2026-02-06	17.850	17.950	17.650	17.850	16.896	34,000
2026-02-05	17.800	17.950	17.800	17.850	16.896	22,000
2026-02-04	17.800	17.850	17.650	17.800	16.848	19,000
2026-02-03	17.950	17.950	17.650	17.750	16.801	20,999
2026-02-02	17.950	17.950	17.700	17.750	16.801	14,091
2026-01-30	17.800	17.850	17.600	17.850	16.896	23,500
2026-01-29	18.250	18.250	17.850	17.900	16.943	22,000
2026-01-28	18.100	18.100	17.900	17.950	16.990	50,000
2026-01-27	18.000	18.050	17.950	17.950	16.990	9,108
2026-01-26	18.000	18.200	17.900	18.050	17.085	22,000
2026-01-23	18.450	18.450	17.850	17.950	16.990	87,000
2026-01-22	18.100	18.150	17.900	17.950	16.990	44,000
2026-01-21	17.900	17.950	17.650	17.800	16.848	43,000
2026-01-20	17.800	18.000	17.700	17.900	16.943	66,000

← NewerPage 3 of 5 · 243 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.