Winston Medical Supply Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 126.50 | 126.50 | 124.50 | 125.50 | 102.43 | 44,541 |
| 2024-05-02 | 125.00 | 126.50 | 123.50 | 125.00 | 102.03 | 50,366 |
| 2024-04-30 | 126.50 | 126.50 | 124.00 | 124.00 | 101.21 | 50,289 |
| 2024-04-29 | 126.50 | 126.50 | 124.50 | 125.50 | 102.43 | 65,126 |
| 2024-04-26 | 127.00 | 127.00 | 124.50 | 125.50 | 102.43 | 104,513 |
| 2024-04-25 | 129.50 | 129.50 | 125.50 | 126.00 | 102.84 | 75,932 |
| 2024-04-24 | 129.00 | 129.00 | 125.50 | 128.00 | 104.48 | 44,632 |
| 2024-04-23 | 129.00 | 129.00 | 125.50 | 127.00 | 103.66 | 56,650 |
| 2024-04-22 | 126.50 | 127.50 | 124.50 | 127.00 | 103.66 | 33,097 |
| 2024-04-19 | 129.00 | 129.00 | 125.50 | 127.00 | 103.66 | 105,584 |
| 2024-04-18 | 127.50 | 132.00 | 127.00 | 130.00 | 106.11 | 90,795 |
| 2024-04-17 | 128.00 | 131.50 | 125.50 | 128.00 | 104.48 | 56,137 |
| 2024-04-16 | 130.50 | 130.50 | 124.50 | 125.50 | 102.43 | 119,780 |
| 2024-04-15 | 134.50 | 136.50 | 128.00 | 130.00 | 106.11 | 157,587 |
| 2024-04-12 | 132.00 | 139.50 | 132.00 | 135.50 | 110.60 | 195,307 |
| 2024-04-11 | 126.50 | 135.50 | 126.50 | 134.00 | 109.37 | 307,399 |
| 2024-04-10 | 124.00 | 125.50 | 123.00 | 123.50 | 100.80 | 56,560 |
| 2024-04-09 | 125.00 | 126.50 | 123.50 | 124.00 | 101.21 | 96,907 |
| 2024-04-08 | 127.50 | 128.00 | 123.50 | 125.50 | 102.43 | 52,399 |
| 2024-04-03 | 127.50 | 128.50 | 123.00 | 128.50 | 104.88 | 41,114 |
| 2024-04-02 | 130.50 | 132.00 | 127.00 | 128.00 | 104.48 | 80,422 |
| 2024-04-01 | 128.00 | 133.00 | 125.50 | 130.00 | 106.11 | 136,505 |
| 2024-03-29 | 126.00 | 127.00 | 121.50 | 127.00 | 103.66 | 80,281 |
| 2024-03-28 | 123.00 | 123.50 | 120.50 | 123.00 | 100.39 | 65,583 |
| 2024-03-27 | 122.50 | 123.50 | 119.50 | 122.00 | 99.578 | 49,157 |
| 2024-03-26 | 123.50 | 123.50 | 123.50 | 123.50 | 100.80 | 0 |
| 2024-03-25 | 123.50 | 123.50 | 123.50 | 123.50 | 100.80 | 0 |
| 2024-03-22 | 123.50 | 124.00 | 121.00 | 123.50 | 100.80 | 148,325 |
| 2024-03-21 | 129.00 | 129.00 | 123.50 | 124.50 | 101.62 | 179,430 |
| 2024-03-20 | 131.00 | 131.00 | 125.50 | 126.50 | 103.25 | 145,769 |
| 2024-03-19 | 128.00 | 135.50 | 128.00 | 129.50 | 105.70 | 94,465 |
| 2024-03-18 | 129.50 | 129.50 | 129.50 | 129.50 | 105.70 | 0 |
| 2024-03-15 | 132.00 | 136.00 | 126.00 | 129.50 | 105.70 | 179,578 |
| 2024-03-14 | 140.50 | 142.00 | 131.00 | 132.00 | 107.74 | 259,488 |
| 2024-03-13 | 132.50 | 145.00 | 132.00 | 140.00 | 114.27 | 404,466 |
| 2024-03-12 | 130.00 | 135.50 | 129.50 | 131.50 | 107.33 | 303,632 |
| 2024-03-11 | 123.50 | 129.50 | 122.50 | 128.00 | 104.48 | 97,871 |
| 2024-03-08 | 123.50 | 127.50 | 121.50 | 122.00 | 99.578 | 159,106 |
| 2024-03-07 | 125.00 | 129.50 | 121.00 | 123.50 | 100.80 | 108,646 |
| 2024-03-06 | 116.50 | 130.50 | 116.50 | 126.00 | 102.84 | 277,026 |
| 2024-03-05 | 120.50 | 121.00 | 114.50 | 116.50 | 95.089 | 124,045 |
| 2024-03-04 | 106.50 | 120.00 | 106.00 | 117.00 | 95.497 | 296,342 |
| 2024-03-01 | 105.50 | 106.50 | 104.00 | 105.00 | 85.702 | 55,920 |
| 2024-02-29 | 105.00 | 107.50 | 104.00 | 104.00 | 84.886 | 144,665 |
| 2024-02-27 | 105.00 | 105.00 | 102.50 | 104.50 | 85.294 | 56,669 |
| 2024-02-26 | 107.00 | 107.50 | 103.50 | 105.00 | 85.702 | 105,343 |
| 2024-02-23 | 108.00 | 108.50 | 105.00 | 105.50 | 86.110 | 59,553 |
| 2024-02-22 | 105.00 | 111.00 | 105.00 | 106.50 | 86.927 | 99,331 |
| 2024-02-21 | 101.50 | 104.50 | 101.50 | 104.50 | 85.294 | 174,635 |
| 2024-02-20 | 103.50 | 103.50 | 101.00 | 102.50 | 83.662 | 40,813 |
| 2024-02-19 | 103.50 | 103.50 | 102.00 | 102.00 | 83.254 | 67,542 |
| 2024-02-16 | 102.00 | 103.00 | 101.00 | 103.00 | 84.070 | 128,465 |
| 2024-02-15 | 103.50 | 103.50 | 99.600 | 101.50 | 82.845 | 113,880 |
| 2024-02-05 | 103.50 | 106.00 | 103.50 | 104.00 | 84.886 | 20,992 |
| 2024-02-02 | 104.50 | 106.00 | 103.00 | 105.00 | 85.702 | 21,328 |
| 2024-02-01 | 103.00 | 105.50 | 103.00 | 104.00 | 84.886 | 22,402 |
| 2024-01-31 | 104.00 | 104.50 | 102.50 | 103.50 | 84.478 | 25,829 |
| 2024-01-30 | 104.00 | 108.00 | 103.50 | 103.50 | 84.478 | 63,912 |
| 2024-01-29 | 100.50 | 105.00 | 100.00 | 104.00 | 84.886 | 32,252 |
| 2024-01-26 | 99.000 | 101.50 | 98.600 | 100.00 | 81.621 | 51,446 |
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.