WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.600	17.600	17.300	17.600	16.659	41,000
2025-10-21	17.300	17.700	17.300	17.550	16.612	30,000
2025-10-20	17.800	17.950	17.650	17.800	16.848	15,000
2025-10-17	17.600	17.850	17.450	17.850	16.896	39,000
2025-10-16	17.800	17.850	17.550	17.700	16.754	58,000
2025-10-15	17.550	17.750	17.450	17.550	16.612	27,000
2025-10-14	18.000	18.000	17.600	17.600	16.659	39,000
2025-10-13	17.450	17.900	17.450	17.900	16.943	22,000
2025-10-09	17.850	18.150	17.850	17.950	16.990	24,000
2025-10-08	17.950	18.050	17.750	18.050	17.085	33,000
2025-10-07	17.900	18.100	17.900	17.900	16.943	19,000
2025-10-03	17.850	18.000	17.800	17.950	16.990	28,000
2025-10-02	18.000	18.200	17.800	18.000	17.037	59,000
2025-10-01	18.100	18.350	18.100	18.350	17.369	44,000
2025-09-30	18.300	18.500	18.300	18.500	17.511	47,050
2025-09-29	18.450	18.450	18.450	18.450	17.463	0
2025-09-26	18.300	18.450	18.200	18.450	17.463	72,000
2025-09-25	18.050	18.300	18.050	18.300	17.321	50,122
2025-09-24	17.950	18.300	17.950	18.300	17.321	68,545
2025-09-23	18.450	18.600	18.300	18.300	17.321	42,000
2025-09-22	18.450	18.500	18.150	18.400	17.416	52,000
2025-09-19	18.400	18.450	18.200	18.300	17.321	60,000
2025-09-18	18.050	18.450	18.050	18.200	17.227	67,042
2025-09-17	18.150	18.250	17.750	18.050	17.085	87,000
2025-09-16	17.550	17.850	17.550	17.700	16.754	34,000
2025-09-15	17.400	17.800	17.400	17.700	16.754	59,000
2025-09-12	17.600	17.750	17.200	17.500	16.564	28,000
2025-09-11	17.750	17.750	17.500	17.500	16.564	13,300
2025-09-10	17.450	17.650	17.450	17.550	16.612	11,000
2025-09-09	17.500	17.600	17.500	17.550	16.612	16,183
2025-09-08	17.750	17.750	17.300	17.500	16.564	46,000
2025-09-05	17.450	17.700	17.400	17.500	16.564	22,000
2025-09-04	17.900	17.900	17.400	17.400	16.470	10,000
2025-09-03	17.400	17.450	17.300	17.400	16.470	23,000
2025-09-02	17.350	17.550	17.250	17.400	16.470	19,000
2025-09-01	17.200	17.550	17.200	17.400	16.470	136,090
2025-08-29	17.150	17.700	17.150	17.500	16.564	62,000
2025-08-28	17.500	17.700	17.500	17.550	16.612	50,000
2025-08-27	17.150	17.650	17.150	17.550	16.612	37,000
2025-08-26	17.750	17.750	17.500	17.500	16.564	16,000
2025-08-25	17.650	17.700	17.500	17.550	16.612	64,050
2025-08-22	17.900	17.900	17.650	17.650	16.706	18,000
2025-08-21	17.900	17.900	17.550	17.700	16.754	21,000
2025-08-20	17.400	17.950	17.400	17.650	16.706	40,000
2025-08-19	18.100	18.100	17.650	17.750	16.801	28,000
2025-08-18	17.650	17.900	17.650	17.850	16.896	11,000
2025-08-15	18.100	18.100	17.850	17.850	16.896	18,100
2025-08-14	18.000	18.000	17.800	17.850	16.896	21,000
2025-08-13	18.000	18.300	17.650	18.000	17.037	32,000
2025-08-12	17.800	18.150	17.800	18.000	17.037	31,000
2025-08-11	17.750	18.000	17.750	17.900	16.943	14,000
2025-08-08	18.250	18.250	17.450	17.950	16.990	59,000
2025-08-07	18.800	18.800	18.100	18.150	17.179	28,240
2025-08-06	18.150	18.200	18.000	18.150	17.179	8,000
2025-08-05	18.300	18.300	18.050	18.150	17.179	29,000
2025-08-04	18.200	18.200	18.050	18.150	17.179	24,000
2025-08-01	18.050	18.050	18.050	18.050	17.085	0
2025-07-31	18.150	18.150	18.050	18.050	17.085	9,000
2025-07-30	18.100	18.100	17.800	18.050	17.085	10,000
2025-07-29	18.050	18.200	17.800	18.050	17.085	19,000

← NewerPage 5 of 21 · 1,219 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.