WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.050	20.200	19.900	20.000	18.509	210,000
2024-10-28	20.550	20.550	20.000	20.300	18.786	261,000
2024-10-25	20.850	20.950	20.600	20.750	19.203	87,000
2024-10-24	21.050	21.100	20.650	20.700	19.156	87,000
2024-10-23	20.900	21.250	20.900	21.050	19.480	131,000
2024-10-22	21.000	21.000	20.700	20.850	19.295	129,000
2024-10-21	20.600	21.000	20.600	20.950	19.388	137,000
2024-10-18	21.000	21.000	20.500	20.600	19.064	114,000
2024-10-17	20.500	21.000	20.500	20.900	19.342	130,000
2024-10-16	20.550	20.850	20.450	20.450	18.925	142,000
2024-10-15	21.000	21.000	20.650	20.650	19.110	91,000
2024-10-14	20.500	21.150	20.500	20.600	19.064	114,000
2024-10-11	20.700	20.800	20.600	20.600	19.064	175,000
2024-10-09	21.350	21.350	20.700	20.700	19.156	286,000
2024-10-08	21.250	21.400	21.100	21.300	19.712	161,000
2024-10-07	21.250	21.450	21.000	21.300	19.712	208,000
2024-10-04	21.400	21.700	21.100	21.250	19.665	159,000
2024-10-01	21.400	21.650	21.150	21.350	19.758	257,000
2024-09-30	21.150	21.350	20.800	21.150	19.573	195,000
2024-09-27	21.100	21.350	21.000	21.100	19.527	161,000
2024-09-26	21.200	21.350	20.700	21.000	19.434	357,000
2024-09-25	21.300	21.750	21.000	21.050	19.480	492,000
2024-09-24	21.400	21.850	21.300	21.300	19.712	426,000
2024-09-23	22.650	22.750	21.000	21.400	19.804	1,645,000
2024-09-20	23.950	24.300	22.250	22.450	20.776	944,000
2024-09-19	22.850	23.950	22.850	23.650	21.887	609,000
2024-09-18	23.700	24.650	22.600	22.900	21.192	1,630,000
2024-09-16	24.250	25.000	23.750	23.800	22.025	1,368,000
2024-09-13	23.850	25.200	23.350	24.250	22.442	3,435,000
2024-09-12	24.000	24.600	22.650	23.750	21.979	2,938,000
2024-09-11	21.000	22.900	21.000	22.900	21.192	2,739,000
2024-09-10	22.000	22.250	20.450	20.850	19.295	1,310,000
2024-09-09	21.600	22.350	21.000	21.900	20.267	1,426,000
2024-09-06	21.850	23.450	21.550	21.950	20.313	4,747,000
2024-09-05	21.200	22.150	20.850	21.350	19.758	877,000
2024-09-04	21.000	21.150	20.450	20.750	19.203	296,000
2024-09-03	21.800	21.900	21.250	21.500	19.897	327,000
2024-09-02	21.800	21.950	21.050	21.550	19.943	568,000
2024-08-30	20.650	22.700	20.650	21.950	20.313	1,813,000
2024-08-29	20.600	20.750	20.550	20.650	19.110	77,000
2024-08-28	20.450	20.750	20.450	20.650	19.110	127,000
2024-08-27	20.400	20.500	20.350	20.450	18.925	73,000
2024-08-26	20.500	20.500	20.250	20.450	18.925	77,000
2024-08-23	20.400	20.400	20.250	20.300	18.786	18,000
2024-08-22	20.400	20.450	20.250	20.400	18.879	55,000
2024-08-21	20.450	20.450	20.200	20.300	18.786	42,000
2024-08-20	20.500	20.500	20.200	20.350	18.833	38,000
2024-08-19	20.600	20.600	20.100	20.200	18.694	51,000
2024-08-16	20.200	20.450	20.050	20.350	18.833	152,000
2024-08-15	20.250	20.300	20.200	20.200	18.694	40,000
2024-08-14	20.550	20.550	20.100	20.250	18.740	27,000
2024-08-13	20.200	20.700	20.100	20.300	18.786	83,000
2024-08-12	19.800	20.100	19.800	20.000	18.509	13,000
2024-08-09	19.850	20.250	19.800	19.800	18.324	49,000
2024-08-08	19.450	20.000	19.450	19.800	18.324	76,000
2024-08-07	19.000	19.900	19.000	19.450	18.000	177,000
2024-08-06	19.350	19.400	17.850	19.100	17.676	216,000
2024-08-05	19.750	20.000	19.250	19.350	17.907	181,000
2024-08-02	20.000	20.100	20.000	20.050	18.555	22,000
2024-08-01	19.950	20.300	19.950	20.100	18.601	31,000

← NewerPage 9 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.