WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.300	17.400	17.200	17.250	16.328	64,000
2026-01-15	17.400	17.400	16.750	17.100	16.186	178,000
2026-01-14	17.200	17.350	17.200	17.350	16.422	16,000
2026-01-13	17.250	17.250	17.100	17.200	16.280	16,010
2026-01-12	17.350	17.350	17.150	17.150	16.233	11,000
2026-01-09	17.300	17.400	17.100	17.100	16.186	43,000
2026-01-08	17.100	17.250	17.050	17.050	16.138	22,036
2026-01-07	17.100	17.200	17.100	17.100	16.186	12,000
2026-01-06	17.000	17.200	17.000	17.000	16.091	23,000
2026-01-05	17.000	17.000	16.850	16.900	15.996	14,000
2026-01-02	17.000	17.100	16.900	16.950	16.044	15,000
2025-12-31	16.950	17.000	16.950	17.000	16.091	14,000
2025-12-30	17.000	17.000	16.750	16.900	15.996	26,000
2025-12-29	17.100	17.100	16.900	16.900	15.996	13,000
2025-12-26	16.650	17.050	16.650	16.900	15.996	13,000
2025-12-24	16.550	17.150	16.550	17.000	16.091	24,000
2025-12-23	16.750	16.950	16.650	16.900	15.996	23,000
2025-12-22	16.500	17.000	16.500	16.900	15.996	12,000
2025-12-19	16.500	16.950	16.400	16.750	15.854	38,000
2025-12-18	16.900	16.950	16.600	16.600	15.712	21,000
2025-12-17	16.700	16.850	16.700	16.800	15.902	20,000
2025-12-16	16.600	16.950	16.600	16.900	15.996	20,000
2025-12-15	17.000	17.000	16.850	16.900	15.996	18,000
2025-12-12	16.950	16.950	16.850	16.950	16.044	4,000
2025-12-11	16.450	16.950	16.450	16.850	15.949	41,000
2025-12-10	17.000	17.300	16.900	17.000	16.091	37,000
2025-12-09	16.750	16.950	16.700	16.700	15.807	28,000
2025-12-08	16.700	16.850	16.700	16.850	15.949	21,000
2025-12-05	16.650	16.950	16.650	16.850	15.949	26,000
2025-12-04	16.700	16.900	16.700	16.750	15.854	28,000
2025-12-03	16.750	16.950	16.750	16.750	15.854	19,000
2025-12-02	16.650	16.950	16.650	16.750	15.854	19,000
2025-12-01	16.850	16.900	16.700	16.750	15.854	42,000
2025-11-28	16.750	16.950	16.750	16.800	15.902	22,000
2025-11-27	16.900	16.950	16.750	16.850	15.949	31,000
2025-11-26	16.700	17.050	16.700	16.950	16.044	23,093
2025-11-25	16.850	17.150	16.850	16.950	16.044	55,000
2025-11-24	16.600	17.250	16.600	16.950	16.044	22,000
2025-11-21	16.900	17.200	16.900	17.000	16.091	22,000
2025-11-20	17.300	17.450	16.900	17.200	16.280	38,000
2025-11-19	17.200	17.400	17.050	17.200	16.280	18,000
2025-11-18	17.300	17.300	17.000	17.100	16.186	16,000
2025-11-17	17.200	17.350	17.000	17.200	16.280	21,000
2025-11-14	17.200	17.400	17.200	17.200	16.280	23,000
2025-11-13	17.000	17.500	17.000	17.250	16.328	57,036
2025-11-12	17.250	17.450	17.250	17.250	16.328	31,000
2025-11-11	16.950	17.700	16.950	17.300	16.375	35,000
2025-11-10	17.000	17.250	16.850	17.200	16.280	20,000
2025-11-07	16.800	17.150	16.800	17.100	16.186	36,000
2025-11-06	16.850	17.200	16.850	17.000	16.091	23,000
2025-11-05	17.050	17.150	16.950	17.100	16.186	28,000
2025-11-04	17.100	17.200	17.050	17.200	16.280	21,000
2025-11-03	17.200	17.300	17.150	17.250	16.328	21,000
2025-10-31	17.150	17.450	17.150	17.300	16.375	32,000
2025-10-30	17.300	17.350	17.150	17.200	16.280	30,000
2025-10-29	17.300	17.500	17.150	17.200	16.280	47,000
2025-10-28	17.600	17.600	17.200	17.350	16.422	19,000
2025-10-27	17.350	17.400	17.250	17.400	16.470	22,400
2025-10-23	17.750	17.750	17.450	17.500	16.564	20,000
2025-10-22	17.600	17.600	17.300	17.600	16.659	41,000

← NewerPage 4 of 21 · 1,218 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.