Winston Medical Supply Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 99.300 | 100.00 | 98.200 | 98.200 | 84.756 | 4,667 |
| 2024-07-30 | 97.500 | 100.50 | 97.500 | 98.000 | 84.583 | 2,668 |
| 2024-07-29 | 100.50 | 101.00 | 99.000 | 99.800 | 86.137 | 24,035 |
| 2024-07-26 | 100.50 | 102.50 | 99.200 | 100.50 | 86.741 | 48,670 |
| 2024-07-23 | 101.00 | 102.00 | 100.50 | 101.00 | 87.173 | 31,417 |
| 2024-07-22 | 104.00 | 104.50 | 100.50 | 103.00 | 88.899 | 66,119 |
| 2024-07-19 | 103.00 | 103.00 | 100.00 | 101.00 | 87.173 | 14,735 |
| 2024-07-18 | 102.50 | 102.50 | 100.00 | 100.00 | 86.310 | 4,120 |
| 2024-07-17 | 101.50 | 104.00 | 101.50 | 103.50 | 89.330 | 15,255 |
| 2024-07-16 | 99.800 | 105.50 | 99.800 | 101.50 | 87.604 | 54,447 |
| 2024-07-15 | 100.50 | 101.00 | 98.600 | 99.800 | 86.137 | 23,522 |
| 2024-07-12 | 99.700 | 101.00 | 98.500 | 100.00 | 86.310 | 47,448 |
| 2024-07-11 | 105.50 | 106.00 | 94.700 | 97.700 | 84.324 | 610,218 |
| 2024-07-10 | 106.50 | 107.50 | 106.00 | 106.50 | 91.920 | 48,590 |
| 2024-07-09 | 106.50 | 108.00 | 106.50 | 108.00 | 93.214 | 10,269 |
| 2024-07-08 | 107.50 | 109.00 | 106.50 | 107.00 | 92.351 | 46,973 |
| 2024-07-05 | 110.00 | 110.00 | 107.50 | 108.50 | 93.646 | 62,944 |
| 2024-07-04 | 111.00 | 111.50 | 107.50 | 108.00 | 93.214 | 233,047 |
| 2024-07-03 | 114.00 | 114.00 | 111.50 | 112.50 | 97.098 | 80,982 |
| 2024-07-02 | 112.50 | 115.00 | 112.50 | 113.50 | 97.961 | 41,912 |
| 2024-07-01 | 115.00 | 115.50 | 113.00 | 113.50 | 97.961 | 83,740 |
| 2024-06-28 | 115.00 | 116.50 | 114.50 | 116.50 | 100.55 | 34,193 |
| 2024-06-27 | 118.00 | 118.00 | 114.50 | 116.00 | 100.12 | 37,087 |
| 2024-06-26 | 115.50 | 120.00 | 114.50 | 117.00 | 100.98 | 110,399 |
| 2024-06-25 | 116.50 | 117.50 | 114.00 | 115.50 | 99.688 | 105,695 |
| 2024-06-24 | 123.00 | 123.00 | 121.00 | 121.50 | 99.170 | 91,777 |
| 2024-06-21 | 122.50 | 123.50 | 120.00 | 122.50 | 99.986 | 104,145 |
| 2024-06-20 | 118.00 | 124.00 | 118.00 | 122.50 | 99.986 | 288,026 |
| 2024-06-19 | 118.00 | 118.50 | 116.00 | 117.50 | 95.905 | 55,632 |
| 2024-06-18 | 116.00 | 118.00 | 116.00 | 117.00 | 95.497 | 83,096 |
| 2024-06-17 | 118.00 | 118.00 | 116.00 | 117.50 | 95.905 | 36,526 |
| 2024-06-14 | 116.00 | 118.00 | 116.00 | 117.00 | 95.497 | 42,504 |
| 2024-06-13 | 117.00 | 118.00 | 115.00 | 116.00 | 94.681 | 147,984 |
| 2024-06-12 | 118.50 | 118.50 | 116.00 | 117.00 | 95.497 | 54,968 |
| 2024-06-11 | 120.50 | 120.50 | 115.00 | 119.00 | 97.129 | 213,638 |
| 2024-06-07 | 120.50 | 122.50 | 119.50 | 122.00 | 99.578 | 60,787 |
| 2024-06-06 | 121.50 | 121.50 | 119.00 | 119.00 | 97.129 | 63,046 |
| 2024-06-05 | 126.00 | 126.00 | 118.50 | 121.00 | 98.762 | 76,253 |
| 2024-06-04 | 120.00 | 127.00 | 118.50 | 123.50 | 100.80 | 73,059 |
| 2024-06-03 | 118.00 | 118.50 | 117.00 | 118.50 | 96.721 | 31,006 |
| 2024-05-31 | 118.50 | 121.00 | 116.50 | 120.00 | 97.945 | 65,619 |
| 2024-05-30 | 118.50 | 118.50 | 115.50 | 117.50 | 95.905 | 82,542 |
| 2024-05-29 | 120.00 | 120.00 | 117.00 | 118.00 | 96.313 | 61,776 |
| 2024-05-28 | 118.00 | 120.00 | 117.00 | 119.50 | 97.537 | 99,550 |
| 2024-05-27 | 115.50 | 117.00 | 115.00 | 117.00 | 95.497 | 46,376 |
| 2024-05-24 | 118.50 | 119.00 | 115.00 | 116.00 | 94.681 | 256,898 |
| 2024-05-23 | 124.50 | 124.50 | 118.50 | 119.50 | 97.537 | 136,121 |
| 2024-05-22 | 121.50 | 125.50 | 120.50 | 124.00 | 101.21 | 63,594 |
| 2024-05-21 | 121.50 | 122.00 | 120.00 | 121.00 | 98.762 | 120,956 |
| 2024-05-20 | 124.50 | 126.00 | 121.50 | 123.00 | 100.39 | 105,947 |
| 2024-05-17 | 121.50 | 126.50 | 121.00 | 125.50 | 102.43 | 48,158 |
| 2024-05-16 | 124.00 | 124.00 | 121.50 | 122.00 | 99.578 | 119,255 |
| 2024-05-15 | 125.00 | 125.00 | 123.00 | 124.00 | 101.21 | 82,360 |
| 2024-05-14 | 124.50 | 124.50 | 121.50 | 124.00 | 101.21 | 133,361 |
| 2024-05-13 | 130.00 | 130.00 | 122.00 | 124.50 | 101.62 | 280,089 |
| 2024-05-10 | 130.50 | 131.50 | 125.50 | 125.50 | 102.43 | 124,092 |
| 2024-05-09 | 132.00 | 133.00 | 129.50 | 132.00 | 107.74 | 90,192 |
| 2024-05-08 | 135.50 | 138.50 | 132.50 | 132.50 | 108.15 | 105,646 |
| 2024-05-07 | 139.50 | 145.50 | 132.00 | 136.50 | 111.41 | 187,416 |
| 2024-05-06 | 127.50 | 137.50 | 127.50 | 136.00 | 111.00 | 272,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 5.0000 TWD |
| 2025-06-13 | 7.0000 TWD |
| 2024-06-25 | 6.6000 TWD |
| 2023-07-06 | 5.0000 TWD |
| 2022-07-21 | 4.0000 TWD |
| 2021-08-23 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.