WINSON Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.400	17.400	17.250	17.300	17.300	20,000
2026-10-15	17.450	17.500	17.200	17.500	17.500	18,000
2026-10-14	17.300	17.450	17.250	17.450	17.450	12,000
2026-10-13	17.550	17.550	17.300	17.400	17.400	21,000
2026-10-12	17.400	17.650	17.250	17.550	17.550	17,000
2026-10-08	17.950	17.950	17.500	17.600	17.600	16,011
2026-10-07	17.300	17.400	17.200	17.400	17.400	15,000
2026-10-06	17.450	17.500	17.200	17.300	17.300	18,000
2026-10-05	17.400	17.500	17.250	17.250	17.250	12,000
2026-10-02	17.300	17.300	17.200	17.300	17.300	10,100
2026-10-01	17.500	17.500	17.300	17.450	17.450	11,006
2026-09-30	17.400	17.400	17.250	17.350	17.350	10,000
2026-09-29	17.500	17.550	17.350	17.550	17.550	10,000
2026-09-24	17.350	17.500	17.300	17.500	17.500	13,000
2026-09-23	17.550	17.600	17.500	17.500	17.500	10,000
2026-09-22	17.750	17.750	17.400	17.500	17.500	12,000
2026-09-21	17.500	17.500	17.150	17.400	17.400	14,363
2026-09-18	17.100	17.550	17.100	17.250	17.250	24,181
2026-09-17	17.600	17.600	17.250	17.350	17.350	13,000
2026-09-16	17.650	17.650	17.150	17.350	17.350	21,000
2026-09-15	17.500	17.650	17.200	17.300	17.300	15,000
2026-09-14	17.200	17.500	17.100	17.250	17.250	13,000
2026-09-11	17.600	17.600	17.200	17.350	17.350	9,318
2026-09-10	17.600	17.600	17.400	17.600	17.600	113,079
2026-09-09	17.850	17.850	17.600	17.750	17.750	11,006
2026-09-08	17.700	17.900	17.450	17.450	17.450	10,295
2026-09-07	17.550	17.700	17.500	17.500	17.500	14,000
2026-09-04	18.000	18.000	17.700	17.750	17.750	11,000
2026-09-03	18.000	18.000	17.600	17.700	17.700	13,000
2026-09-02	18.050	18.050	17.750	17.850	17.850	15,000
2026-09-01	17.950	18.100	17.700	17.700	17.700	16,000
2026-08-31	17.300	17.850	17.300	17.750	17.750	10,000
2026-08-28	17.700	18.250	17.700	17.750	17.750	14,399
2026-08-27	17.400	17.850	17.350	17.800	17.800	15,000
2026-08-26	17.600	17.800	17.600	17.800	17.800	12,000
2026-08-25	17.350	17.600	17.350	17.450	17.450	24,000
2026-08-24	17.600	17.600	17.400	17.400	17.400	8,000
2026-08-21	17.500	17.500	17.300	17.500	17.500	12,000
2026-08-20	17.550	17.550	17.300	17.400	17.400	12,000
2026-08-19	17.300	17.450	17.050	17.250	17.250	11,000
2026-08-18	17.600	17.600	17.200	17.300	17.300	15,000
2026-08-17	17.350	17.550	17.350	17.500	17.500	16,000
2026-08-14	17.600	17.650	17.500	17.500	17.500	9,000
2026-08-13	17.300	17.750	17.300	17.750	17.750	23,170
2026-08-12	17.250	17.600	17.250	17.550	17.550	43,006
2026-08-11	17.400	17.650	17.400	17.450	17.450	17,000
2026-08-10	17.500	17.650	17.450	17.500	17.500	22,006
2026-08-07	17.550	17.550	17.400	17.400	17.400	11,000
2026-08-06	17.400	17.600	17.350	17.550	17.550	23,145
2026-08-05	17.500	17.800	17.300	17.350	17.350	22,006
2026-08-04	17.300	17.500	17.100	17.300	17.300	16,000
2026-08-03	17.250	17.400	17.200	17.300	17.300	12,000
2026-07-31	17.500	17.500	17.350	17.350	17.350	4,000
2026-07-30	17.100	17.500	17.100	17.350	17.350	18,000
2026-07-29	17.300	17.450	17.200	17.400	17.400	12,000
2026-07-28	16.950	17.450	16.950	17.400	17.400	17,000
2026-07-27	17.050	17.400	17.050	17.400	17.400	13,000
2026-07-24	17.150	17.400	17.100	17.400	17.400	15,000
2026-07-23	17.200	17.700	17.200	17.700	17.700	23,036
2026-07-22	17.800	17.800	17.550	17.550	17.550	21,197

Page 1 of 3 · 125 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.