WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	18.150	18.150	18.000	18.150	17.179	63,000
2025-07-25	17.800	18.300	17.800	18.250	17.274	25,000
2025-07-24	18.400	18.400	18.200	18.300	17.321	14,000
2025-07-23	18.500	18.500	18.250	18.300	17.321	21,036
2025-07-22	18.500	18.500	18.200	18.200	17.227	26,072
2025-07-21	18.300	18.300	18.050	18.150	17.179	15,060
2025-07-18	18.200	18.350	18.200	18.200	17.227	21,000
2025-07-17	18.350	18.350	18.150	18.200	17.227	19,672
2025-07-16	18.500	18.500	18.150	18.150	17.179	18,000
2025-07-15	18.550	18.550	18.050	18.050	17.085	17,000
2025-07-14	18.050	18.300	18.000	18.200	17.227	22,000
2025-07-11	17.800	18.700	17.750	18.300	17.321	182,016
2025-07-10	17.700	17.850	17.550	17.600	16.659	10,705
2025-07-09	18.000	18.000	17.450	17.600	16.659	10,876
2025-07-08	18.250	18.250	17.350	17.700	16.754	24,001
2025-07-07	18.000	18.150	17.800	17.800	16.848	14,036
2025-07-04	17.800	18.100	17.700	17.800	16.848	23,000
2025-07-03	17.900	17.900	17.550	17.850	16.896	20,027
2025-07-02	17.900	17.900	17.500	17.600	16.659	13,000
2025-07-01	17.550	17.800	17.550	17.700	16.754	36,310
2025-06-30	17.450	17.550	17.300	17.550	16.612	16,000
2025-06-27	17.750	17.750	17.500	17.600	16.659	26,062
2025-06-26	17.950	17.950	17.600	17.750	16.801	14,000
2025-06-25	17.500	17.950	17.450	17.600	16.659	50,000
2025-06-24	18.000	18.000	17.600	17.600	16.659	11,000
2025-06-23	17.500	18.000	17.500	17.700	16.754	9,000
2025-06-20	17.550	17.700	17.500	17.650	16.706	20,000
2025-06-19	17.750	17.750	17.550	17.550	16.612	25,000
2025-06-18	17.550	17.800	17.550	17.600	16.659	12,000
2025-06-17	17.600	17.750	17.550	17.600	16.659	13,000
2025-06-16	18.000	18.000	17.600	17.600	16.659	12,000
2025-06-13	18.200	18.200	17.650	17.650	16.706	17,010
2025-06-12	18.150	18.150	17.850	17.950	16.612	21,010
2025-06-11	18.000	18.200	17.900	18.000	16.658	21,000
2025-06-10	18.000	18.050	17.900	18.000	16.658	19,000
2025-06-09	17.800	17.900	17.700	17.900	16.565	14,000
2025-06-06	18.000	18.000	17.750	17.900	16.565	26,000
2025-06-05	17.750	18.050	17.750	17.900	16.565	20,000
2025-06-04	18.150	18.150	17.800	17.900	16.565	30,000
2025-06-03	17.650	18.150	17.650	17.950	16.612	20,000
2025-06-02	17.750	18.150	17.750	18.050	16.704	24,000
2025-05-29	18.100	18.150	17.900	18.100	16.750	37,000
2025-05-28	18.050	18.200	17.850	18.100	16.750	36,006
2025-05-27	17.700	18.300	17.700	18.150	16.797	18,000
2025-05-26	18.350	18.350	18.050	18.200	16.843	26,115
2025-05-23	18.150	18.400	18.150	18.250	16.889	10,000
2025-05-22	18.650	18.650	18.150	18.250	16.889	21,000
2025-05-21	18.650	18.650	18.350	18.500	17.121	36,000
2025-05-20	18.700	18.700	18.400	18.550	17.167	28,000
2025-05-19	18.500	18.950	18.500	18.550	17.167	32,000
2025-05-16	18.500	18.500	18.350	18.500	17.121	16,000
2025-05-15	18.600	18.600	18.400	18.400	17.028	45,000
2025-05-14	18.550	18.600	18.450	18.450	17.074	18,000
2025-05-13	18.550	18.550	18.450	18.450	17.074	18,000
2025-05-12	18.600	18.600	18.400	18.450	17.074	27,181
2025-05-09	18.600	18.650	18.450	18.450	17.074	14,000
2025-05-08	18.600	18.600	18.450	18.450	17.074	7,017
2025-05-07	18.550	18.550	18.200	18.300	16.935	13,000
2025-05-06	18.400	18.400	18.250	18.300	16.935	24,100
2025-05-05	18.250	18.500	18.000	18.250	16.889	16,072

← NewerPage 6 of 21 · 1,216 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.