Winbond Electronics Corp. 2344
TWSE · Taiwan · Electronic Technology
TWD 180.00+0.50 (+0.28%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 180.00 | +0.28% | TWD 178.00 | TWD 180.50 | TWD 175.50 | 63.70M |
| 2026-09-30 | TWD 179.50 | +3.16% | TWD 176.00 | TWD 179.50 | TWD 175.00 | 83.26M |
| 2026-09-29 | TWD 174.00 | +1.46% | TWD 167.50 | TWD 174.00 | TWD 166.00 | 45.14M |
| 2026-09-24 | TWD 171.50 | -0.58% | TWD 169.00 | TWD 171.50 | TWD 166.50 | 49.77M |
| 2026-09-23 | TWD 172.50 | +0.88% | TWD 175.00 | TWD 177.00 | TWD 172.00 | 69.83M |
| 2026-09-22 | TWD 171.00 | -1.72% | TWD 179.00 | TWD 180.50 | TWD 170.50 | 95.60M |
| 2026-09-21 | TWD 174.00 | -3.06% | TWD 180.00 | TWD 180.00 | TWD 174.00 | 75.33M |
| 2026-09-18 | TWD 179.50 | +5.59% | TWD 177.00 | TWD 179.50 | TWD 173.50 | 136.05M |
| 2026-09-17 | TWD 170.00 | +0.59% | TWD 177.00 | TWD 180.00 | TWD 170.00 | 118.60M |
| 2026-09-16 | TWD 169.00 | +5.96% | TWD 163.50 | TWD 169.50 | TWD 163.50 | 80.79M |
| 2026-09-15 | TWD 159.50 | -0.31% | TWD 162.50 | TWD 164.00 | TWD 158.50 | 68.96M |
| 2026-09-14 | TWD 160.00 | -6.71% | TWD 166.50 | TWD 167.50 | TWD 160.00 | 118.73M |
| 2026-09-11 | TWD 171.50 | -4.46% | TWD 173.00 | TWD 173.50 | TWD 170.50 | 72.39M |
| 2026-09-10 | TWD 179.50 | -1.91% | TWD 181.00 | TWD 182.50 | TWD 178.00 | 67.19M |
| 2026-09-09 | TWD 183.00 | -2.66% | TWD 190.50 | TWD 190.50 | TWD 180.50 | 138.12M |
| 2026-09-08 | TWD 188.00 | +4.44% | TWD 185.00 | TWD 192.00 | TWD 183.50 | 217.83M |
| 2026-09-07 | TWD 180.00 | +3.45% | TWD 181.00 | TWD 183.50 | TWD 178.00 | 116.81M |
| 2026-09-04 | TWD 174.00 | +2.96% | TWD 174.00 | TWD 176.00 | TWD 165.50 | 99.51M |
| 2026-09-03 | TWD 169.00 | -5.59% | TWD 181.50 | TWD 185.50 | TWD 168.00 | 158.02M |
| 2026-09-02 | TWD 179.00 | +1.70% | TWD 173.50 | TWD 180.00 | TWD 171.50 | 82.63M |
| 2026-09-01 | TWD 176.00 | -3.56% | TWD 183.50 | TWD 184.00 | TWD 175.50 | 132.97M |
| 2026-08-31 | TWD 182.50 | +0.55% | TWD 179.50 | TWD 186.00 | TWD 176.00 | 339.99M |
| 2026-08-28 | TWD 181.50 | -2.42% | TWD 188.50 | TWD 192.00 | TWD 180.50 | 151.62M |
| 2026-08-27 | TWD 186.00 | +2.48% | TWD 184.00 | TWD 190.00 | TWD 183.00 | 137.58M |
| 2026-08-26 | TWD 181.50 | +1.40% | TWD 179.50 | TWD 182.50 | TWD 178.00 | 84.82M |
| 2026-08-25 | TWD 179.00 | +1.13% | TWD 172.00 | TWD 179.00 | TWD 168.50 | 92.08M |
| 2026-08-24 | TWD 177.00 | -2.21% | TWD 179.50 | TWD 184.50 | TWD 175.50 | 98.37M |
| 2026-08-21 | TWD 181.00 | +2.55% | TWD 176.00 | TWD 182.00 | TWD 174.50 | 113.01M |
| 2026-08-20 | TWD 176.50 | +5.06% | TWD 174.00 | TWD 180.50 | TWD 172.00 | 148.62M |
| 2026-08-19 | TWD 168.00 | -4.82% | TWD 167.00 | TWD 169.50 | TWD 165.00 | 108.76M |
| 2026-08-18 | TWD 176.50 | -2.75% | TWD 186.00 | TWD 192.00 | TWD 176.00 | 181.36M |
| 2026-08-17 | TWD 181.50 | -1.09% | TWD 185.50 | TWD 190.00 | TWD 181.50 | 127.29M |
| 2026-08-14 | TWD 183.50 | +3.67% | TWD 183.00 | TWD 191.00 | TWD 180.50 | 235.50M |
| 2026-08-13 | TWD 177.00 | 0.00% | TWD 183.00 | TWD 185.00 | TWD 177.00 | 225.61M |
| 2026-08-12 | TWD 177.00 | -0.56% | TWD 186.50 | TWD 193.00 | TWD 174.50 | 205.04M |
| 2026-08-11 | TWD 178.00 | -0.84% | TWD 178.00 | TWD 181.00 | TWD 172.50 | 193.34M |
| 2026-08-10 | TWD 179.50 | +9.79% | TWD 169.00 | TWD 179.50 | TWD 168.50 | 152.30M |
| 2026-08-07 | TWD 163.50 | -4.39% | TWD 170.00 | TWD 170.50 | TWD 160.50 | 174.57M |
| 2026-08-06 | TWD 171.00 | +1.18% | TWD 165.50 | TWD 173.00 | TWD 162.00 | 183.98M |
| 2026-08-05 | TWD 169.00 | +7.64% | TWD 167.00 | TWD 172.50 | TWD 164.50 | 226.25M |
| 2026-08-04 | TWD 157.00 | +9.79% | TWD 145.00 | TWD 157.00 | TWD 144.00 | 120.50M |
| 2026-08-03 | TWD 143.00 | +10.00% | TWD 134.00 | TWD 143.00 | TWD 133.50 | 76.96M |
| 2026-07-31 | TWD 130.00 | +9.70% | TWD 130.00 | TWD 130.00 | TWD 130.00 | 17.62M |
| 2026-07-30 | TWD 118.50 | -8.85% | TWD 123.50 | TWD 133.00 | TWD 117.00 | 206.94M |
| 2026-07-29 | TWD 130.00 | -9.72% | TWD 137.00 | TWD 137.50 | TWD 130.00 | 81.13M |
| 2026-07-28 | TWD 144.00 | -10.00% | TWD 144.00 | TWD 147.00 | TWD 144.00 | 66.98M |
| 2026-07-27 | TWD 160.00 | +3.56% | TWD 155.00 | TWD 161.00 | TWD 150.00 | 109.65M |
| 2026-07-24 | TWD 154.50 | -4.04% | TWD 158.50 | TWD 164.00 | TWD 153.50 | 134.08M |
| 2026-07-23 | TWD 161.00 | -5.85% | TWD 172.00 | TWD 172.00 | TWD 157.00 | 156.34M |
| 2026-07-22 | TWD 171.00 | +9.97% | TWD 165.00 | TWD 171.00 | TWD 164.50 | 95.24M |
| 2026-07-21 | TWD 155.50 | +2.98% | TWD 156.00 | TWD 158.00 | TWD 152.00 | 103.51M |
| 2026-07-20 | TWD 151.00 | -2.58% | TWD 155.00 | TWD 157.00 | TWD 146.00 | 106.24M |
| 2026-07-17 | TWD 155.00 | -9.88% | TWD 159.50 | TWD 162.50 | TWD 155.00 | 107.33M |
| 2026-07-16 | TWD 172.00 | -4.71% | TWD 176.00 | TWD 180.50 | TWD 171.00 | 149.04M |
| 2026-07-15 | TWD 180.50 | +9.73% | TWD 175.50 | TWD 180.50 | TWD 173.50 | 93.99M |
| 2026-07-14 | TWD 164.50 | -1.50% | TWD 170.00 | TWD 172.50 | TWD 156.00 | 133.97M |
| 2026-07-13 | TWD 167.00 | -5.38% | TWD 181.50 | TWD 183.00 | TWD 166.00 | 147.36M |
| 2026-07-10 | TWD 176.50 | 0.00% | TWD 176.50 | TWD 176.50 | TWD 176.50 | 0 |
| 2026-07-09 | TWD 176.50 | +4.75% | TWD 173.50 | TWD 184.00 | TWD 170.00 | 157.52M |
| 2026-07-08 | TWD 168.50 | -3.16% | TWD 177.50 | TWD 181.50 | TWD 165.00 | 144.15M |
| 2026-07-07 | TWD 174.00 | -4.92% | TWD 184.00 | TWD 186.00 | TWD 172.00 | 139.51M |
| 2026-07-06 | TWD 183.00 | -0.81% | TWD 191.00 | TWD 200.00 | TWD 183.00 | 161.37M |
| 2026-07-03 | TWD 184.50 | +0.54% | TWD 180.50 | TWD 188.00 | TWD 177.00 | 139.57M |
| 2026-07-02 | TWD 183.50 | -3.42% | TWD 176.00 | TWD 186.00 | TWD 176.00 | 161.09M |
| 2026-07-01 | TWD 190.00 | -8.43% | TWD 207.00 | TWD 207.50 | TWD 188.00 | 226.56M |
| 2026-06-30 | TWD 207.50 | +2.22% | TWD 209.00 | TWD 210.50 | TWD 197.50 | 214.76M |
| 2026-06-29 | TWD 203.00 | -1.69% | TWD 209.00 | TWD 212.50 | TWD 201.00 | 148.33M |
| 2026-06-26 | TWD 206.50 | -5.92% | TWD 220.00 | TWD 225.00 | TWD 203.00 | 251.10M |
| 2026-06-25 | TWD 219.50 | +7.07% | TWD 219.50 | TWD 222.50 | TWD 211.00 | 225.28M |
| 2026-06-24 | TWD 205.00 | -3.07% | TWD 208.50 | TWD 217.00 | TWD 201.00 | 246.45M |
| 2026-06-23 | TWD 211.50 | -4.73% | TWD 219.00 | TWD 222.00 | TWD 205.50 | 259.06M |
| 2026-06-22 | TWD 222.00 | +1.60% | TWD 229.50 | TWD 233.50 | TWD 219.00 | 398.84M |
| 2026-06-18 | TWD 218.50 | +9.80% | TWD 203.50 | TWD 218.50 | TWD 201.50 | 334.19M |
| 2026-06-17 | TWD 199.00 | +1.02% | TWD 195.00 | TWD 199.00 | TWD 186.50 | 223.49M |
| 2026-06-16 | TWD 197.00 | +4.23% | TWD 198.50 | TWD 201.00 | TWD 191.50 | 351.78M |
| 2026-06-15 | TWD 189.00 | +9.88% | TWD 179.50 | TWD 189.00 | TWD 175.00 | 226.45M |
| 2026-06-12 | TWD 172.00 | +9.90% | TWD 169.50 | TWD 172.00 | TWD 166.00 | 210.18M |
| 2026-06-11 | TWD 156.50 | +5.03% | TWD 154.00 | TWD 162.50 | TWD 149.00 | 235.87M |
| 2026-06-10 | TWD 149.00 | -4.79% | TWD 152.00 | TWD 163.50 | TWD 148.00 | 183.62M |
| 2026-06-09 | TWD 156.50 | +1.62% | TWD 160.50 | TWD 161.00 | TWD 153.50 | 201.19M |
| 2026-06-08 | TWD 154.00 | -4.94% | TWD 146.00 | TWD 157.00 | TWD 146.00 | 177.62M |
| 2026-06-05 | TWD 162.00 | -9.75% | TWD 169.00 | TWD 172.50 | TWD 162.00 | 223.76M |
| 2026-06-04 | TWD 179.50 | +1.13% | TWD 175.00 | TWD 188.00 | TWD 175.00 | 225.19M |
| 2026-06-03 | TWD 177.50 | -3.79% | TWD 188.00 | TWD 193.00 | TWD 177.00 | 326.86M |
| 2026-06-02 | TWD 184.50 | +9.82% | TWD 174.00 | TWD 184.50 | TWD 171.50 | 267.83M |
| 2026-06-01 | TWD 168.00 | +6.33% | TWD 168.00 | TWD 173.50 | TWD 166.00 | 291.79M |
| 2026-05-29 | TWD 158.00 | +9.72% | TWD 155.00 | TWD 158.00 | TWD 151.00 | 246.82M |
| 2026-05-28 | TWD 144.00 | -7.10% | TWD 151.00 | TWD 156.50 | TWD 142.00 | 355.18M |
| 2026-05-27 | TWD 155.00 | +9.93% | TWD 155.00 | TWD 155.00 | TWD 146.00 | 435.18M |
| 2026-05-26 | TWD 141.00 | +9.73% | TWD 133.50 | TWD 141.00 | TWD 133.00 | 331.78M |