Winmate Inc. 3416
TWSE · Taiwan · Electronic Technology
TWD 166.00-0.50 (-0.30%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 166.00 | -0.30% | TWD 166.00 | TWD 167.50 | TWD 164.50 | 184.22K |
| 2026-10-01 | TWD 166.50 | +2.46% | TWD 163.50 | TWD 166.50 | TWD 161.00 | 401.47K |
| 2026-09-30 | TWD 162.50 | +0.31% | TWD 162.50 | TWD 164.50 | TWD 161.50 | 150.00K |
| 2026-09-29 | TWD 162.00 | +0.62% | TWD 162.00 | TWD 164.00 | TWD 161.00 | 157.20K |
| 2026-09-24 | TWD 161.00 | +0.31% | TWD 161.00 | TWD 162.50 | TWD 160.00 | 85.00K |
| 2026-09-23 | TWD 160.50 | -0.93% | TWD 163.00 | TWD 163.00 | TWD 160.50 | 117.00K |
| 2026-09-22 | TWD 162.00 | -0.92% | TWD 165.50 | TWD 165.50 | TWD 162.00 | 169.00K |
| 2026-09-21 | TWD 163.50 | +0.62% | TWD 163.00 | TWD 166.00 | TWD 162.00 | 241.06K |
| 2026-09-18 | TWD 162.50 | +0.93% | TWD 163.00 | TWD 163.00 | TWD 160.50 | 152.13K |
| 2026-09-17 | TWD 161.00 | 0.00% | TWD 162.00 | TWD 163.00 | TWD 160.50 | 110.02K |
| 2026-09-16 | TWD 161.00 | +0.63% | TWD 162.00 | TWD 162.50 | TWD 160.50 | 74.00K |
| 2026-09-15 | TWD 160.00 | -0.62% | TWD 162.00 | TWD 163.00 | TWD 160.00 | 100.50K |
| 2026-09-14 | TWD 161.00 | +0.31% | TWD 161.50 | TWD 163.00 | TWD 158.00 | 166.48K |
| 2026-09-11 | TWD 160.50 | -0.31% | TWD 159.00 | TWD 162.50 | TWD 158.00 | 229.50K |
| 2026-09-10 | TWD 161.00 | +0.31% | TWD 163.00 | TWD 163.00 | TWD 160.00 | 150.02K |
| 2026-09-09 | TWD 160.50 | 0.00% | TWD 160.50 | TWD 163.00 | TWD 160.50 | 244.10K |
| 2026-09-08 | TWD 160.50 | -5.31% | TWD 165.00 | TWD 166.50 | TWD 160.50 | 973.55K |
| 2026-09-07 | TWD 169.50 | -1.74% | TWD 174.50 | TWD 174.50 | TWD 168.00 | 182.02K |
| 2026-09-04 | TWD 172.50 | +4.55% | TWD 168.50 | TWD 172.50 | TWD 166.50 | 254.04K |
| 2026-09-03 | TWD 165.00 | -4.35% | TWD 172.50 | TWD 173.50 | TWD 165.00 | 587.14K |
| 2026-09-02 | TWD 172.50 | -2.54% | TWD 177.00 | TWD 178.00 | TWD 172.50 | 273.06K |
| 2026-09-01 | TWD 177.00 | +2.09% | TWD 175.00 | TWD 182.00 | TWD 174.00 | 296.06K |
| 2026-08-31 | TWD 173.37 | +0.83% | TWD 170.99 | TWD 173.85 | TWD 169.09 | 214.48K |
| 2026-08-28 | TWD 171.94 | -1.10% | TWD 174.80 | TWD 176.71 | TWD 170.99 | 517.54K |
| 2026-08-27 | TWD 173.85 | +1.11% | TWD 173.85 | TWD 176.71 | TWD 171.47 | 296.03K |
| 2026-08-26 | TWD 171.94 | +3.14% | TWD 168.13 | TWD 172.90 | TWD 166.70 | 182.67K |
| 2026-08-25 | TWD 166.70 | 0.00% | TWD 166.70 | TWD 167.18 | TWD 165.28 | 125.97K |
| 2026-08-24 | TWD 166.70 | -1.13% | TWD 169.09 | TWD 170.99 | TWD 166.70 | 138.60K |
| 2026-08-21 | TWD 168.61 | -0.56% | TWD 169.56 | TWD 170.04 | TWD 166.23 | 273.06K |
| 2026-08-20 | TWD 169.56 | +0.85% | TWD 169.56 | TWD 170.04 | TWD 167.18 | 188.97K |
| 2026-08-19 | TWD 168.13 | +0.28% | TWD 167.66 | TWD 169.56 | TWD 165.75 | 215.22K |
| 2026-08-18 | TWD 167.66 | -4.35% | TWD 175.28 | TWD 175.28 | TWD 167.66 | 536.43K |
| 2026-08-17 | TWD 175.28 | 0.00% | TWD 175.28 | TWD 178.14 | TWD 171.94 | 325.44K |
| 2026-08-14 | TWD 175.28 | -2.13% | TWD 181.95 | TWD 182.90 | TWD 173.37 | 613.38K |
| 2026-08-13 | TWD 179.09 | +0.27% | TWD 180.04 | TWD 181.47 | TWD 178.14 | 354.84K |
| 2026-08-12 | TWD 178.61 | +0.81% | TWD 177.18 | TWD 180.04 | TWD 176.23 | 307.32K |
| 2026-08-11 | TWD 177.18 | -5.10% | TWD 188.61 | TWD 188.61 | TWD 177.18 | 802.27K |
| 2026-08-10 | TWD 186.71 | +2.62% | TWD 185.76 | TWD 190.52 | TWD 182.42 | 1.11M |
| 2026-08-07 | TWD 181.95 | +2.41% | TWD 177.18 | TWD 184.80 | TWD 175.28 | 1.37M |
| 2026-08-06 | TWD 177.66 | +0.81% | TWD 173.37 | TWD 182.42 | TWD 173.37 | 654.22K |
| 2026-08-05 | TWD 176.23 | +3.93% | TWD 169.09 | TWD 179.09 | TWD 164.32 | 1.34M |
| 2026-08-04 | TWD 169.56 | +2.59% | TWD 163.85 | TWD 169.56 | TWD 163.37 | 434.71K |
| 2026-08-03 | TWD 165.28 | +4.83% | TWD 156.70 | TWD 168.13 | TWD 155.27 | 619.67K |
| 2026-07-31 | TWD 157.65 | +3.76% | TWD 158.13 | TWD 161.47 | TWD 154.32 | 468.25K |
| 2026-07-30 | TWD 151.94 | -3.63% | TWD 152.42 | TWD 157.18 | TWD 151.46 | 487.32K |
| 2026-07-29 | TWD 157.65 | -2.36% | TWD 161.94 | TWD 162.89 | TWD 150.03 | 776.95K |
| 2026-07-28 | TWD 161.47 | -2.02% | TWD 161.94 | TWD 167.66 | TWD 158.61 | 658.21K |
| 2026-07-27 | TWD 164.80 | -5.72% | TWD 177.18 | TWD 177.18 | TWD 163.37 | 633.03K |
| 2026-07-24 | TWD 174.80 | +2.80% | TWD 169.09 | TWD 182.90 | TWD 168.61 | 1.42M |
| 2026-07-23 | TWD 170.04 | -0.56% | TWD 170.51 | TWD 172.42 | TWD 167.18 | 406.27K |
| 2026-07-22 | TWD 170.99 | +2.57% | TWD 167.66 | TWD 174.33 | TWD 167.66 | 905.12K |
| 2026-07-21 | TWD 166.70 | +9.72% | TWD 153.37 | TWD 166.70 | TWD 153.37 | 806.38K |
| 2026-07-20 | TWD 151.94 | -1.54% | TWD 156.70 | TWD 156.70 | TWD 148.61 | 424.35K |
| 2026-07-17 | TWD 154.32 | -5.81% | TWD 160.51 | TWD 161.94 | TWD 153.37 | 619.55K |
| 2026-07-16 | TWD 163.85 | -1.15% | TWD 166.23 | TWD 166.23 | TWD 162.89 | 259.60K |
| 2026-07-15 | TWD 165.75 | -4.13% | TWD 174.33 | TWD 174.33 | TWD 163.85 | 684.44K |
| 2026-07-14 | TWD 172.90 | -1.89% | TWD 178.61 | TWD 178.61 | TWD 166.70 | 503.06K |
| 2026-07-13 | TWD 176.23 | +1.93% | TWD 171.47 | TWD 178.14 | TWD 171.47 | 483.35K |
| 2026-07-10 | TWD 172.90 | 0.00% | TWD 172.90 | TWD 172.90 | TWD 172.90 | 0 |
| 2026-07-09 | TWD 172.90 | -2.94% | TWD 178.14 | TWD 180.04 | TWD 172.42 | 413.91K |
| 2026-07-08 | TWD 178.14 | +2.75% | TWD 179.56 | TWD 183.37 | TWD 177.18 | 818.94K |
| 2026-07-07 | TWD 173.37 | -2.67% | TWD 178.61 | TWD 179.09 | TWD 172.90 | 398.91K |
| 2026-07-06 | TWD 178.14 | 0.00% | TWD 181.47 | TWD 186.23 | TWD 176.23 | 774.89K |
| 2026-07-03 | TWD 178.14 | +4.76% | TWD 173.37 | TWD 182.90 | TWD 170.04 | 987.23K |
| 2026-07-02 | TWD 170.04 | -0.56% | TWD 170.04 | TWD 178.14 | TWD 169.56 | 432.63K |
| 2026-07-01 | TWD 170.99 | +1.13% | TWD 170.99 | TWD 182.90 | TWD 169.09 | 1.57M |
| 2026-06-30 | TWD 169.09 | +6.61% | TWD 157.18 | TWD 169.09 | TWD 153.84 | 1.07M |
| 2026-06-29 | TWD 158.61 | +1.83% | TWD 157.65 | TWD 160.99 | TWD 156.70 | 362.29K |
| 2026-06-26 | TWD 155.75 | -3.82% | TWD 160.99 | TWD 163.85 | TWD 155.75 | 462.01K |
| 2026-06-25 | TWD 161.94 | -0.58% | TWD 165.28 | TWD 165.28 | TWD 160.99 | 313.92K |
| 2026-06-24 | TWD 162.89 | -0.29% | TWD 160.99 | TWD 163.85 | TWD 160.51 | 301.39K |
| 2026-06-23 | TWD 163.37 | -3.38% | TWD 170.51 | TWD 170.51 | TWD 162.89 | 336.13K |
| 2026-06-22 | TWD 169.09 | +0.85% | TWD 169.56 | TWD 170.51 | TWD 167.66 | 270.10K |
| 2026-06-18 | TWD 167.66 | +0.86% | TWD 166.70 | TWD 169.56 | TWD 166.70 | 235.31K |
| 2026-06-17 | TWD 166.23 | +0.58% | TWD 165.75 | TWD 166.70 | TWD 164.32 | 129.15K |
| 2026-06-16 | TWD 165.28 | -2.25% | TWD 169.56 | TWD 169.56 | TWD 165.28 | 174.68K |
| 2026-06-15 | TWD 169.09 | +2.01% | TWD 168.13 | TWD 170.04 | TWD 166.70 | 252.34K |
| 2026-06-12 | TWD 165.75 | +1.75% | TWD 165.28 | TWD 167.66 | TWD 164.80 | 225.84K |
| 2026-06-11 | TWD 162.89 | -2.01% | TWD 165.28 | TWD 165.28 | TWD 157.18 | 443.00K |
| 2026-06-10 | TWD 166.23 | -1.13% | TWD 165.28 | TWD 170.04 | TWD 161.47 | 522.83K |
| 2026-06-09 | TWD 168.13 | +1.15% | TWD 166.70 | TWD 171.94 | TWD 166.23 | 369.94K |
| 2026-06-08 | TWD 166.23 | -3.59% | TWD 157.18 | TWD 166.23 | TWD 156.70 | 510.92K |
| 2026-06-05 | TWD 172.42 | +0.56% | TWD 171.47 | TWD 172.42 | TWD 168.13 | 328.79K |
| 2026-06-04 | TWD 171.47 | -1.37% | TWD 173.85 | TWD 173.85 | TWD 170.04 | 306.55K |
| 2026-06-03 | TWD 173.85 | 0.00% | TWD 174.80 | TWD 176.71 | TWD 172.42 | 329.64K |
| 2026-06-02 | TWD 173.85 | -0.82% | TWD 177.18 | TWD 177.66 | TWD 171.94 | 518.94K |
| 2026-06-01 | TWD 175.28 | +0.27% | TWD 175.75 | TWD 179.09 | TWD 172.90 | 540.73K |
| 2026-05-29 | TWD 174.80 | +2.51% | TWD 174.33 | TWD 175.28 | TWD 172.42 | 579.05K |
| 2026-05-28 | TWD 170.51 | -3.24% | TWD 178.14 | TWD 178.14 | TWD 169.56 | 847.41K |
| 2026-05-27 | TWD 176.23 | -1.60% | TWD 180.99 | TWD 183.85 | TWD 175.75 | 893.92K |