WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.500	18.700	18.200	18.450	17.074	12,000
2025-04-30	18.400	18.500	18.350	18.350	16.982	20,000
2025-04-29	18.300	18.400	18.200	18.300	16.935	35,000
2025-04-28	18.250	18.250	18.200	18.200	16.843	5,000
2025-04-25	18.350	18.350	18.200	18.200	16.843	11,000
2025-04-24	18.450	18.450	18.100	18.150	16.797	32,363
2025-04-23	18.050	18.550	18.050	18.150	16.797	42,000
2025-04-22	17.800	18.150	17.600	17.800	16.473	77,146
2025-04-21	17.800	18.500	17.550	17.900	16.565	79,100
2025-04-18	18.050	18.050	17.650	17.750	16.426	37,000
2025-04-17	16.950	17.700	16.950	17.600	16.288	35,001
2025-04-16	17.450	17.500	17.100	17.400	16.103	43,000
2025-04-15	17.400	17.800	16.950	17.300	16.010	75,000
2025-04-14	16.800	17.050	16.700	17.000	15.732	30,000
2025-04-11	16.900	17.000	16.350	16.850	15.594	33,072
2025-04-10	15.400	16.750	15.400	16.750	15.501	41,000
2025-04-09	17.900	17.900	15.050	15.250	14.113	128,000
2025-04-08	16.700	17.900	16.500	16.700	15.455	61,001
2025-04-07	16.700	16.700	16.700	16.700	15.455	146,010
2025-04-02	18.350	18.700	18.350	18.550	17.167	17,000
2025-04-01	18.700	18.700	18.000	18.550	17.167	29,000
2025-03-31	17.850	18.250	17.600	18.250	16.889	64,063
2025-03-28	18.500	18.600	18.100	18.450	17.074	22,000
2025-03-27	18.700	18.800	18.600	18.700	17.306	25,000
2025-03-26	18.350	18.650	18.350	18.650	17.259	33,000
2025-03-25	18.350	18.600	18.350	18.600	17.213	13,000
2025-03-24	18.850	18.850	18.500	18.600	17.213	11,001
2025-03-21	18.700	18.700	18.500	18.500	17.121	18,000
2025-03-20	18.300	18.600	18.250	18.550	17.167	28,000
2025-03-19	18.250	18.550	18.250	18.500	17.121	27,000
2025-03-18	18.350	18.500	18.350	18.500	17.121	12,000
2025-03-17	18.550	18.650	18.500	18.650	17.259	16,026
2025-03-14	18.150	18.400	18.150	18.300	16.935	25,004
2025-03-13	18.050	18.300	18.050	18.200	16.843	43,000
2025-03-12	18.400	18.400	18.200	18.200	16.843	26,727
2025-03-11	17.850	18.400	17.450	18.200	16.843	45,000
2025-03-10	18.250	18.500	18.200	18.300	16.935	58,000
2025-03-07	18.050	18.550	18.050	18.450	17.074	22,000
2025-03-06	18.500	18.550	18.400	18.550	17.167	15,001
2025-03-05	18.550	18.650	18.550	18.550	17.167	16,001
2025-03-04	18.350	18.600	18.300	18.550	17.167	32,002
2025-03-03	18.350	18.450	17.850	18.450	17.074	55,000
2025-02-27	18.750	18.750	18.550	18.550	17.167	21,000
2025-02-26	18.600	18.900	18.600	18.750	17.352	24,014
2025-02-25	18.500	18.850	18.500	18.750	17.352	20,000
2025-02-24	18.800	18.850	18.550	18.550	17.167	12,013
2025-02-21	18.650	18.650	18.550	18.550	17.167	15,012
2025-02-20	18.700	18.700	18.350	18.550	17.167	26,053
2025-02-19	18.800	18.800	18.450	18.500	17.121	21,000
2025-02-18	18.700	18.700	18.550	18.550	17.167	11,000
2025-02-17	18.650	18.700	18.450	18.500	17.121	23,327
2025-02-14	18.400	18.750	18.400	18.450	17.074	32,080
2025-02-13	18.700	18.700	18.250	18.400	17.028	22,000
2025-02-12	18.200	18.650	18.200	18.400	17.028	13,080
2025-02-11	18.200	18.500	18.100	18.500	17.121	35,054
2025-02-10	18.350	18.400	18.200	18.300	16.935	13,109
2025-02-07	18.650	18.700	18.350	18.350	16.982	30,028
2025-02-06	18.050	18.600	18.050	18.400	17.028	43,274
2025-02-05	17.700	18.400	17.700	18.300	16.935	21,000
2025-02-04	17.800	18.400	17.800	18.100	16.750	33,000

← NewerPage 7 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.