WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	18.450	18.450	18.000	18.000	16.658	7,000
2025-01-22	18.150	18.150	17.550	17.900	16.565	56,000
2025-01-21	17.400	17.700	17.300	17.700	16.380	10,000
2025-01-20	18.250	18.250	17.750	17.800	16.473	20,000
2025-01-17	17.700	17.850	17.700	17.800	16.473	24,000
2025-01-16	18.550	18.550	17.550	17.550	16.241	32,000
2025-01-15	17.200	17.300	16.900	17.200	15.917	55,000
2025-01-14	17.400	17.400	17.200	17.200	15.917	94,000
2025-01-13	17.950	17.950	17.200	17.650	16.334	83,000
2025-01-10	18.150	18.550	17.850	18.150	16.797	92,000
2025-01-09	19.150	19.300	18.600	18.600	17.213	99,000
2025-01-08	19.150	19.300	19.100	19.300	17.861	17,000
2025-01-07	19.200	19.300	19.150	19.300	17.861	23,000
2025-01-06	19.350	19.400	19.300	19.350	17.907	39,000
2025-01-03	19.500	19.500	19.100	19.400	17.953	45,000
2025-01-02	19.350	19.450	19.100	19.350	17.907	76,000
2024-12-31	19.500	19.550	19.100	19.350	17.907	66,000
2024-12-30	19.350	19.500	19.300	19.300	17.861	91,000
2024-12-27	19.700	19.800	19.550	19.550	18.092	111,000
2024-12-26	19.350	19.500	19.350	19.500	18.046	130,000
2024-12-25	19.600	19.650	19.450	19.500	18.046	46,000
2024-12-24	19.700	19.800	19.500	19.500	18.046	38,000
2024-12-23	19.850	19.850	19.650	19.650	18.185	13,000
2024-12-20	19.800	19.850	19.550	19.550	18.092	24,000
2024-12-19	19.850	19.850	19.650	19.750	18.277	40,000
2024-12-18	19.800	19.850	19.750	19.750	18.277	23,000
2024-12-17	19.700	19.850	19.700	19.700	18.231	24,000
2024-12-16	19.750	20.000	19.700	19.700	18.231	35,000
2024-12-13	19.750	19.750	19.600	19.750	18.277	53,000
2024-12-12	19.700	19.950	19.650	19.850	18.370	61,000
2024-12-11	20.100	20.100	19.500	19.650	18.185	293,000
2024-12-10	20.150	20.250	20.000	20.150	18.647	38,000
2024-12-09	20.450	20.500	20.150	20.150	18.647	25,000
2024-12-06	20.900	20.900	20.350	20.350	18.833	58,000
2024-12-05	20.400	20.600	20.300	20.350	18.833	13,000
2024-12-04	20.650	20.750	20.300	20.400	18.879	53,000
2024-12-03	20.650	20.750	20.350	20.450	18.925	40,000
2024-12-02	21.000	21.000	20.200	20.450	18.925	57,000
2024-11-29	19.950	20.500	19.950	20.100	18.601	39,000
2024-11-28	19.950	22.000	19.900	22.000	20.360	19,000
2024-11-27	20.000	20.250	20.000	20.000	18.509	81,000
2024-11-26	19.900	20.050	19.900	20.000	18.509	58,000
2024-11-25	20.250	20.250	19.650	20.000	18.509	508,000
2024-11-22	20.000	20.150	19.950	20.150	18.647	15,000
2024-11-21	19.750	20.100	19.700	20.000	18.509	62,000
2024-11-20	19.800	20.000	19.700	20.000	18.509	62,007
2024-11-19	19.450	20.050	19.400	20.000	18.509	93,000
2024-11-18	19.600	19.950	19.400	19.450	18.000	130,000
2024-11-15	19.900	20.000	19.750	19.800	18.324	36,000
2024-11-14	20.250	20.250	19.750	19.750	18.277	58,000
2024-11-13	20.100	20.400	20.000	20.200	18.694	75,000
2024-11-12	19.600	20.250	19.600	20.100	18.601	80,000
2024-11-11	19.700	19.700	19.500	19.600	18.139	38,000
2024-11-08	20.000	20.000	19.350	19.500	18.046	121,000
2024-11-07	19.650	19.750	19.600	19.700	18.231	159,000
2024-11-06	19.950	19.950	19.750	19.850	18.370	36,000
2024-11-05	19.950	20.200	19.950	19.950	18.462	28,000
2024-11-04	20.000	20.150	19.950	19.950	18.462	33,000
2024-11-01	19.800	20.100	19.650	20.000	18.509	147,000
2024-10-30	20.000	20.250	20.000	20.000	18.509	35,000

← NewerPage 8 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.